TAKE Historical Data

TAKE Page 12
Download
Date Close Price change Market cap Trading volume
7:01 AM $0.055
+0.04%
$18.33 million $561,595
7:00 AM $0.055
+0.26%
$18.33 million $561,643
6:59 AM $0.0548
-0.01%
$18.23 million $561,587
6:58 AM $0.0548
+0.06%
$18.23 million $561,545
6:57 AM $0.0548
-0.27%
$18.23 million $561,597
6:56 AM $0.0549
+0.02%
$18.23 million $563,556
6:55 AM $0.0549
-0.26%
$18.23 million $564,960
6:54 AM $0.0551
-0.09%
$18.32 million $565,392
6:53 AM $0.0551
+0.13%
$18.32 million $565,249
6:52 AM $0.0551
+0.60%
$18.32 million $565,233
6:51 AM $0.0547
+0.07%
$18.32 million $565,024
6:50 AM $0.0547
+0.09%
$18.32 million $565,088
6:49 AM $0.0546
+0.06%
$18.17 million $565,158
6:48 AM $0.0546
-0.02%
$18.17 million $565,228
6:47 AM $0.0546
+0.25%
$18.17 million $565,153
6:46 AM $0.0545
-0.06%
$18.17 million $565,105
6:45 AM $0.0545
-0.13%
$18.17 million $564,879
6:44 AM $0.0546
-0.38%
$18.15 million $564,798
6:43 AM $0.0548
-0.01%
$18.15 million $564,728
6:42 AM $0.0548
+0.82%
$18.15 million $565,544
6:41 AM $0.0543
+0.26%
$18.15 million $566,570
6:40 AM $0.0542
+0.05%
$18.15 million $566,095
6:39 AM $0.0542
-0.17%
$18.02 million $565,893
6:38 AM $0.0543
+0.22%
$18.02 million $566,276
6:37 AM $0.0542
+0.45%
$18.02 million $565,789
6:36 AM $0.0539
+0.40%
$18.02 million $565,042
6:35 AM $0.0537
+0.23%
$18.02 million $564,874
6:34 AM $0.0536
-0.06%
$17.82 million $564,026
6:33 AM $0.0536
+0.04%
$17.82 million $562,361
6:32 AM $0.0535
-0.23%
$17.82 million $561,244
6:31 AM $0.0536
-0.01%
$17.82 million $559,272
6:30 AM $0.0536
+0.10%
$17.82 million $559,487
6:29 AM $0.0536
-0.12%
$17.81 million $558,652
6:28 AM $0.0536
+0.30%
$17.81 million $555,790
6:27 AM $0.0534
+0.37%
$17.81 million $551,655
6:26 AM $0.0532
+0.29%
$17.81 million $549,419
6:25 AM $0.0531
+0.05%
$17.81 million $548,245
6:24 AM $0.0531
+0.18%
$17.65 million $547,563
6:23 AM $0.053
-0.04%
$17.65 million $546,930
6:22 AM $0.053
-0.44%
$17.65 million $547,019
6:21 AM $0.0532
+0.00%
$17.65 million $546,692
6:20 AM $0.0532
-0.01%
$17.65 million $546,715
6:19 AM $0.0533
-0.16%
$17.71 million $546,687
6:18 AM $0.0533
-0.34%
$17.71 million $546,882
6:17 AM $0.0535
-0.05%
$17.71 million $546,888
6:16 AM $0.0536
+0.23%
$17.71 million $546,858
6:15 AM $0.0534
+0.07%
$17.71 million $547,155
6:14 AM $0.0534
-0.33%
$17.74 million $547,177
6:13 AM $0.0535
+0.04%
$17.74 million $547,288
6:12 AM $0.0535
-0.20%
$17.74 million $547,430