TAKE Historical Data

TAKE Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 10 PM $ 0.0171
-1.78%
$ 3.89 million $ 344,589
Mar 24, 9 PM $ 0.0174
+1.43%
$ 3.96 million $ 346,611
Mar 24, 8 PM $ 0.0172
+1.60%
$ 3.9 million $ 341,879
Mar 24, 7 PM $ 0.0169
-2.55%
$ 3.84 million $ 333,084
Mar 24, 6 PM $ 0.0173
+1.93%
$ 3.94 million $ 318,364
Mar 24, 5 PM $ 0.017
-2.28%
$ 3.87 million $ 302,133
Mar 24, 4 PM $ 0.0174
+4.01%
$ 3.96 million $ 270,721
Mar 24, 3 PM $ 0.0167
-0.07%
$ 3.81 million $ 270,915
Mar 24, 2 PM $ 0.0168
+1.39%
$ 3.81 million $ 271,785
Mar 24, 1 PM $ 0.0166
+0.04%
$ 3.77 million $ 268,014
Mar 24, 12 PM $ 0.0166
-0.49%
$ 3.76 million $ 271,327
Mar 24, 11 AM $ 0.0166
-0.42%
$ 3.78 million $ 277,504
Mar 24, 10 AM $ 0.0167
+0.75%
$ 3.8 million $ 310,524
Mar 24, 9 AM $ 0.0166
+1.05%
$ 3.77 million $ 308,638
Mar 24, 8 AM $ 0.0164
+0.83%
$ 3.73 million $ 305,917
Mar 24, 7 AM $ 0.0163
+0.47%
$ 3.7 million $ 299,926
Mar 24, 6 AM $ 0.0162
+0.51%
$ 3.68 million $ 291,868
Mar 24, 5 AM $ 0.0161
-0.08%
$ 3.66 million $ 293,267
Mar 24, 4 AM $ 0.0161
-0.95%
$ 3.67 million $ 294,969
Mar 24, 3 AM $ 0.0163
+0.76%
$ 3.7 million $ 294,742
Mar 24, 2 AM $ 0.0162
+0.80%
$ 3.68 million $ 291,719
Mar 24, 1 AM $ 0.016
-1.05%
$ 3.65 million $ 291,427
Mar 24, 12 AM $ 0.0162
-0.32%
$ 3.69 million $ 293,875
Mar 23, 11 PM $ 0.0163
-1.98%
$ 3.7 million $ 292,629
Mar 23, 10 PM $ 0.0166
-0.51%
$ 3.77 million $ 290,568
Mar 23, 9 PM $ 0.0167
+1.00%
$ 3.79 million $ 290,090
Mar 23, 8 PM $ 0.0165
-0.25%
$ 3.76 million $ 301,029
Mar 23, 7 PM $ 0.0166
-1.23%
$ 3.77 million $ 306,287
Mar 23, 6 PM $ 0.0168
+1.07%
$ 3.82 million $ 304,288
Mar 23, 5 PM $ 0.0166
+0.95%
$ 3.78 million $ 308,748
Mar 23, 4 PM $ 0.0165
+0.36%
$ 3.74 million $ 327,155
Mar 23, 3 PM $ 0.0164
-2.17%
$ 3.73 million $ 331,757
Mar 23, 2 PM $ 0.0168
-0.16%
$ 3.81 million $ 332,002
Mar 23, 1 PM $ 0.0168
+0.44%
$ 3.81 million $ 327,175
Mar 23, 12 PM $ 0.0167
+2.16%
$ 3.79 million $ 319,324
Mar 23, 11 AM $ 0.0163
+2.90%
$ 3.71 million $ 311,744
Mar 23, 10 AM $ 0.0159
-0.98%
$ 3.61 million $ 276,355
Mar 23, 9 AM $ 0.016
+0.34%
$ 3.64 million $ 284,013
Mar 23, 8 AM $ 0.016
+0.26%
$ 3.63 million $ 289,014
Mar 23, 7 AM $ 0.0159
-1.08%
$ 3.62 million $ 288,455
Mar 23, 6 AM $ 0.0161
-0.71%
$ 3.66 million $ 287,538
Mar 23, 5 AM $ 0.0162
-1.31%
$ 3.69 million $ 288,500
Mar 23, 4 AM $ 0.0164
+0.31%
$ 3.74 million $ 288,432
Mar 23, 3 AM $ 0.0164
+0.05%
$ 3.73 million $ 290,416
Mar 23, 2 AM $ 0.0164
+0.40%
$ 3.72 million $ 291,180
Mar 23, 1 AM $ 0.0163
-0.66%
$ 3.71 million $ 286,862
Mar 23, 12 AM $ 0.0164
+0.59%
$ 3.74 million $ 288,061