TAKE Historical Data

TAKE Page 12
Download
Date Close Price change Market cap Trading volume
Jul 30, 6 PM $0.0245
+1.20%
$8.13 million $884,266
Jul 30, 5 PM $0.0242
-1.42%
$8.04 million $965,888
Jul 30, 4 PM $0.0245
-1.55%
$8.15 million $956,924
Jul 30, 3 PM $0.0249
+1.55%
$8.28 million $963,457
Jul 30, 2 PM $0.0245
+0.76%
$8.15 million $945,774
Jul 30, 1 PM $0.0243
+1.90%
$8.09 million $883,816
Jul 30, 12 PM $0.0239
-0.49%
$7.94 million $851,301
Jul 30, 11 AM $0.024
+1.97%
$7.98 million $845,874
Jul 30, 10 AM $0.0235
+0.16%
$7.82 million $828,615
Jul 30, 9 AM $0.0235
+0.41%
$7.81 million $830,911
Jul 30, 8 AM $0.0234
-0.90%
$7.78 million $841,961
Jul 30, 7 AM $0.0236
-0.07%
$7.85 million $849,380
Jul 30, 6 AM $0.0236
-0.03%
$7.86 million $863,274
Jul 30, 5 AM $0.0236
-0.93%
$7.87 million $864,779
Jul 30, 4 AM $0.0239
-0.08%
$7.94 million $885,126
Jul 30, 3 AM $0.0239
+0.20%
$7.95 million $956,416
Jul 30, 2 AM $0.0238
+2.31%
$7.93 million $950,595
Jul 30, 1 AM $0.0233
-0.41%
$7.75 million $938,708
Jul 30, 12 AM $0.0234
-0.42%
$7.78 million $935,433
Jul 29, 11 PM $0.0235
+1.02%
$7.82 million $944,274
Jul 29, 10 PM $0.0233
-0.85%
$7.74 million $927,559
Jul 29, 9 PM $0.0235
-3.35%
$7.8 million $918,155
Jul 29, 8 PM $0.0243
+0.16%
$8.07 million $834,688
Jul 29, 7 PM $0.0242
+1.59%
$8.06 million $806,987
Jul 29, 6 PM $0.0239
+4.00%
$7.94 million $763,143
Jul 29, 5 PM $0.0229
+0.87%
$7.63 million $657,714
Jul 29, 4 PM $0.0227
+1.01%
$7.56 million $639,637
Jul 29, 3 PM $0.0225
+2.00%
$7.49 million $640,450
Jul 29, 2 PM $0.0221
+0.18%
$7.34 million $594,696
Jul 29, 1 PM $0.022
-0.18%
$7.33 million $601,485
Jul 29, 12 PM $0.0221
+0.26%
$7.34 million $603,315
Jul 29, 11 AM $0.022
+0.47%
$7.33 million $612,843
Jul 29, 10 AM $0.0219
-0.61%
$7.29 million $626,387
Jul 29, 9 AM $0.0221
-1.06%
$7.34 million $616,121
Jul 29, 8 AM $0.0223
-0.01%
$7.42 million $593,307
Jul 29, 7 AM $0.0223
-2.28%
$7.41 million $584,927
Jul 29, 6 AM $0.0228
+0.05%
$7.59 million $575,064
Jul 29, 5 AM $0.0228
-1.23%
$7.59 million $559,866
Jul 29, 4 AM $0.0231
+1.62%
$7.68 million $534,443
Jul 29, 3 AM $0.0227
+2.65%
$7.55 million $456,877
Jul 29, 2 AM $0.0221
+1.12%
$7.35 million $437,615
Jul 29, 1 AM $0.0219
-0.47%
$7.27 million $416,064
Jul 29, 12 AM $0.022
+0.27%
$7.3 million $418,503
Jul 28, 11 PM $0.0219
+0.43%
$7.29 million $417,380
Jul 28, 10 PM $0.0218
+0.31%
$7.26 million $419,802
Jul 28, 9 PM $0.0218
-1.70%
$7.24 million $430,485
Jul 28, 8 PM $0.0221
-0.91%
$7.36 million $443,016
Jul 28, 7 PM $0.0223
+0.61%
$7.43 million $444,761
Jul 28, 6 PM $0.0222
+1.78%
$7.37 million $432,082
Jul 28, 5 PM $0.0218
-0.83%
$7.24 million $428,527