TAKE Historical Data

TAKE Page 12
Download
Date Close Price change Market cap Trading volume
May 29, 12 PM $ 0.0184
-0.80%
$ 5.35 million $ 365,659
May 29, 11 AM $ 0.0186
-0.31%
$ 5.39 million $ 358,967
May 29, 10 AM $ 0.0186
-0.27%
$ 5.41 million $ 322,537
May 29, 9 AM $ 0.0187
+0.59%
$ 5.42 million $ 320,555
May 29, 8 AM $ 0.0186
+0.13%
$ 5.39 million $ 316,415
May 29, 7 AM $ 0.0185
+0.17%
$ 5.39 million $ 315,066
May 29, 6 AM $ 0.0185
-1.34%
$ 5.38 million $ 306,089
May 29, 5 AM $ 0.0188
-0.62%
$ 5.45 million $ 288,531
May 29, 4 AM $ 0.0189
+0.35%
$ 5.49 million $ 291,179
May 29, 3 AM $ 0.0188
-0.28%
$ 5.47 million $ 307,692
May 29, 2 AM $ 0.0189
+0.36%
$ 5.48 million $ 344,885
May 29, 1 AM $ 0.0188
-1.27%
$ 5.46 million $ 360,644
May 29, 12 AM $ 0.019
+0.52%
$ 5.53 million $ 406,741
May 28, 11 PM $ 0.0189
+0.14%
$ 5.5 million $ 416,955
May 28, 10 PM $ 0.0189
-0.39%
$ 5.49 million $ 415,589
May 28, 9 PM $ 0.019
-0.52%
$ 5.51 million $ 427,102
May 28, 8 PM $ 0.0191
-0.46%
$ 5.55 million $ 451,267
May 28, 7 PM $ 0.0192
-0.57%
$ 5.57 million $ 453,610
May 28, 6 PM $ 0.0193
+2.46%
$ 5.6 million $ 458,537
May 28, 5 PM $ 0.0188
-0.04%
$ 5.47 million $ 507,381
May 28, 4 PM $ 0.0188
+0.74%
$ 5.47 million $ 512,535
May 28, 3 PM $ 0.0187
-4.18%
$ 5.43 million $ 513,513
May 28, 2 PM $ 0.0195
+3.28%
$ 5.67 million $ 512,994
May 28, 1 PM $ 0.0189
-0.87%
$ 5.49 million $ 435,315
May 28, 12 PM $ 0.0191
-0.51%
$ 5.53 million $ 440,358
May 28, 11 AM $ 0.0191
+2.12%
$ 5.56 million $ 445,997
May 28, 10 AM $ 0.0188
-0.90%
$ 5.45 million $ 444,318
May 28, 9 AM $ 0.0189
+0.78%
$ 5.5 million $ 455,391
May 28, 8 AM $ 0.0188
-0.75%
$ 5.45 million $ 456,942
May 28, 7 AM $ 0.0189
+1.83%
$ 5.49 million $ 455,593
May 28, 6 AM $ 0.0186
-0.95%
$ 5.4 million $ 453,370
May 28, 5 AM $ 0.0187
-0.57%
$ 5.45 million $ 453,800
May 28, 4 AM $ 0.0189
+0.35%
$ 5.48 million $ 454,564
May 28, 3 AM $ 0.0188
-3.21%
$ 5.46 million $ 441,119
May 28, 2 AM $ 0.0194
+2.55%
$ 5.64 million $ 412,253
May 28, 1 AM $ 0.0189
-1.75%
$ 5.5 million $ 398,629
May 28, 12 AM $ 0.0193
-0.96%
$ 5.6 million $ 357,907
May 27, 11 PM $ 0.0195
+0.05%
$ 5.65 million $ 350,843
May 27, 10 PM $ 0.0195
+0.18%
$ 5.65 million $ 354,047
May 27, 9 PM $ 0.0194
-3.04%
$ 5.64 million $ 350,192
May 27, 8 PM $ 0.02
-0.26%
$ 5.82 million $ 332,054
May 27, 7 PM $ 0.0201
-1.34%
$ 5.83 million $ 334,105
May 27, 6 PM $ 0.0204
+2.39%
$ 5.91 million $ 338,782
May 27, 5 PM $ 0.0199
+0.04%
$ 5.77 million $ 291,270
May 27, 4 PM $ 0.0199
-0.77%
$ 5.77 million $ 297,281
May 27, 3 PM $ 0.02
+1.32%
$ 5.82 million $ 299,848
May 27, 2 PM $ 0.0198
+1.50%
$ 5.74 million $ 303,669
May 27, 1 PM $ 0.0195
-0.01%
$ 5.66 million $ 306,034
May 27, 12 PM $ 0.0195
+0.30%
$ 5.66 million $ 305,487
May 27, 11 AM $ 0.0194
-0.18%
$ 5.64 million $ 300,438