TAKE Historical Data

TAKE Page 13
Download
Date Close Price change Market cap Trading volume
May 27, 11 AM $ 0.0194
-0.18%
$ 5.64 million $ 300,438
May 27, 10 AM $ 0.0194
+1.39%
$ 5.65 million $ 304,465
May 27, 9 AM $ 0.0192
-0.53%
$ 5.57 million $ 297,938
May 27, 8 AM $ 0.0193
-0.39%
$ 5.6 million $ 300,100
May 27, 7 AM $ 0.0194
+0.27%
$ 5.62 million $ 300,612
May 27, 6 AM $ 0.0193
-0.27%
$ 5.61 million $ 305,653
May 27, 5 AM $ 0.0193
-0.23%
$ 5.62 million $ 305,159
May 27, 4 AM $ 0.0194
-0.30%
$ 5.63 million $ 305,119
May 27, 3 AM $ 0.0194
-0.30%
$ 5.65 million $ 302,776
May 27, 2 AM $ 0.0195
+0.01%
$ 5.67 million $ 303,110
May 27, 1 AM $ 0.0195
-0.56%
$ 5.67 million $ 301,541
May 27, 12 AM $ 0.0196
+0.43%
$ 5.7 million $ 303,585
May 26, 11 PM $ 0.0195
+0.39%
$ 5.67 million $ 335,304
May 26, 10 PM $ 0.0195
-0.31%
$ 5.65 million $ 332,531
May 26, 9 PM $ 0.0195
+0.58%
$ 5.67 million $ 331,743
May 26, 8 PM $ 0.0194
+0.08%
$ 5.64 million $ 330,220
May 26, 7 PM $ 0.0194
-0.57%
$ 5.63 million $ 330,262
May 26, 6 PM $ 0.0195
-0.12%
$ 5.67 million $ 323,713
May 26, 5 PM $ 0.0195
-1.15%
$ 5.67 million $ 320,679
May 26, 4 PM $ 0.0198
-0.30%
$ 5.74 million $ 316,251
May 26, 3 PM $ 0.0198
-1.46%
$ 5.76 million $ 365,745
May 26, 2 PM $ 0.0201
-1.85%
$ 5.84 million $ 360,200
May 26, 1 PM $ 0.0205
+0.63%
$ 5.95 million $ 358,888
May 26, 12 PM $ 0.0204
+0.14%
$ 5.91 million $ 359,808
May 26, 11 AM $ 0.0203
+0.07%
$ 5.91 million $ 363,487
May 26, 10 AM $ 0.0203
+1.33%
$ 5.9 million $ 398,261
May 26, 9 AM $ 0.02
-0.25%
$ 5.82 million $ 454,810
May 26, 8 AM $ 0.0201
+0.00%
$ 5.84 million $ 456,126
May 26, 7 AM $ 0.0201
-0.95%
$ 5.84 million $ 495,027
May 26, 6 AM $ 0.0203
+0.21%
$ 5.9 million $ 513,421
May 26, 5 AM $ 0.0203
+0.32%
$ 5.89 million $ 528,105
May 26, 4 AM $ 0.0202
+0.90%
$ 5.87 million $ 518,030
May 26, 3 AM $ 0.02
-0.53%
$ 5.81 million $ 523,190
May 26, 2 AM $ 0.0201
+0.48%
$ 5.84 million $ 517,923
May 26, 1 AM $ 0.02
-0.64%
$ 5.82 million $ 519,858
May 26, 12 AM $ 0.0201
-3.63%
$ 5.85 million $ 458,258
May 25, 11 PM $ 0.0209
-0.15%
$ 6.07 million $ 428,601
May 25, 10 PM $ 0.021
-1.21%
$ 6.09 million $ 449,252
May 25, 9 PM $ 0.0212
-0.84%
$ 6.17 million $ 513,164
May 25, 8 PM $ 0.0214
+0.13%
$ 5.77 million $ 517,921
May 25, 7 PM $ 0.0214
-0.27%
$ 5.76 million $ 516,442
May 25, 6 PM $ 0.0214
+0.39%
$ 5.78 million $ 517,712
May 25, 5 PM $ 0.0213
-0.28%
$ 5.75 million $ 515,928
May 25, 4 PM $ 0.0214
+1.38%
$ 5.77 million $ 496,027
May 25, 3 PM $ 0.0211
-0.16%
$ 5.69 million $ 502,386
May 25, 2 PM $ 0.0211
-0.21%
$ 5.7 million $ 505,695
May 25, 1 PM $ 0.0212
-0.29%
$ 5.71 million $ 524,854
May 25, 12 PM $ 0.0213
-0.80%
$ 5.73 million $ 525,101
May 25, 11 AM $ 0.0214
+0.88%
$ 5.78 million $ 532,204
May 25, 10 AM $ 0.0213
-2.62%
$ 5.73 million $ 482,828