TAKE Historical Data

TAKE Page 13
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 AM $ 0.0168
-0.13%
$ 4.17 million $ 477,974
Mar 26, 11 PM $ 0.0168
+0.78%
$ 4.18 million $ 474,602
Mar 26, 10 PM $ 0.0167
-0.40%
$ 4.14 million $ 472,221
Mar 26, 9 PM $ 0.0167
+1.78%
$ 4.16 million $ 471,512
Mar 26, 8 PM $ 0.0164
+0.77%
$ 4.08 million $ 462,397
Mar 26, 7 PM $ 0.0163
-0.30%
$ 4.05 million $ 459,081
Mar 26, 6 PM $ 0.0164
-1.84%
$ 4.07 million $ 462,902
Mar 26, 5 PM $ 0.0167
-0.33%
$ 4.15 million $ 454,181
Mar 26, 4 PM $ 0.0167
-1.18%
$ 4.16 million $ 449,562
Mar 26, 3 PM $ 0.0169
-0.82%
$ 4.21 million $ 457,362
Mar 26, 2 PM $ 0.0171
-0.38%
$ 4.25 million $ 467,072
Mar 26, 1 PM $ 0.0171
+0.71%
$ 4.26 million $ 466,699
Mar 26, 12 PM $ 0.017
-1.71%
$ 4.23 million $ 473,216
Mar 26, 11 AM $ 0.0173
+0.00%
$ 4.3 million $ 486,061
Mar 26, 10 AM $ 0.0173
+0.18%
$ 4.3 million $ 496,950
Mar 26, 9 AM $ 0.0173
+1.39%
$ 4.29 million $ 519,584
Mar 26, 8 AM $ 0.017
+0.40%
$ 4.23 million $ 530,825
Mar 26, 7 AM $ 0.017
+0.27%
$ 4.22 million $ 543,435
Mar 26, 6 AM $ 0.0169
-6.32%
$ 4.21 million $ 575,071
Mar 26, 5 AM $ 0.0181
-1.28%
$ 4.5 million $ 513,521
Mar 26, 4 AM $ 0.0183
+0.47%
$ 4.55 million $ 547,215
Mar 26, 3 AM $ 0.0183
+0.83%
$ 4.54 million $ 572,496
Mar 26, 2 AM $ 0.0181
-0.04%
$ 4.5 million $ 577,104
Mar 26, 1 AM $ 0.0181
-0.96%
$ 4.5 million $ 579,598
Mar 26, 12 AM $ 0.0183
-0.48%
$ 4.55 million $ 555,464
Mar 25, 11 PM $ 0.0184
-0.62%
$ 4.57 million $ 561,694
Mar 25, 10 PM $ 0.0185
-0.33%
$ 4.6 million $ 558,554
Mar 25, 9 PM $ 0.0186
+0.25%
$ 4.22 million $ 562,606
Mar 25, 8 PM $ 0.0185
-1.62%
$ 4.21 million $ 566,350
Mar 25, 7 PM $ 0.0188
+0.40%
$ 4.29 million $ 569,800
Mar 25, 6 PM $ 0.0188
-0.79%
$ 4.27 million $ 587,480
Mar 25, 5 PM $ 0.0189
+1.43%
$ 4.3 million $ 599,439
Mar 25, 4 PM $ 0.0186
-0.80%
$ 4.24 million $ 619,625
Mar 25, 3 PM $ 0.0188
+1.99%
$ 4.27 million $ 618,642
Mar 25, 2 PM $ 0.0184
+0.10%
$ 4.19 million $ 606,312
Mar 25, 1 PM $ 0.0184
-3.07%
$ 4.19 million $ 599,343
Mar 25, 12 PM $ 0.019
-3.12%
$ 4.32 million $ 586,100
Mar 25, 11 AM $ 0.0196
+1.54%
$ 4.46 million $ 571,580
Mar 25, 10 AM $ 0.0193
-1.26%
$ 4.39 million $ 560,096
Mar 25, 9 AM $ 0.0195
+3.00%
$ 4.44 million $ 537,164
Mar 25, 8 AM $ 0.019
+1.10%
$ 4.31 million $ 510,896
Mar 25, 7 AM $ 0.0188
+0.60%
$ 4.27 million $ 496,816
Mar 25, 6 AM $ 0.0187
+1.57%
$ 4.24 million $ 472,985
Mar 25, 5 AM $ 0.0184
+1.08%
$ 4.18 million $ 433,710
Mar 25, 4 AM $ 0.0182
-0.72%
$ 4.14 million $ 393,837
Mar 25, 3 AM $ 0.0183
+2.19%
$ 4.17 million $ 365,421
Mar 25, 2 AM $ 0.0179
+2.29%
$ 4.08 million $ 354,325
Mar 25, 1 AM $ 0.0175
+1.04%
$ 3.98 million $ 346,309
Mar 25, 12 AM $ 0.0173
+1.59%
$ 3.94 million $ 344,182
Mar 24, 11 PM $ 0.0171
-0.15%
$ 3.88 million $ 339,828