TAKE Historical Data

TAKE Page 14
Download
Date Close Price change Market cap Trading volume
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
May 25, 9 AM $ 0.0218
-0.76%
$ 5.88 million $ 380,162
May 25, 8 AM $ 0.022
-0.29%
$ 5.93 million $ 387,864
May 25, 7 AM $ 0.0221
+0.03%
$ 5.94 million $ 380,605
May 25, 6 AM $ 0.022
+0.10%
$ 5.94 million $ 351,937
May 25, 5 AM $ 0.022
-0.06%
$ 5.94 million $ 330,802
May 25, 4 AM $ 0.022
+0.58%
$ 5.94 million $ 328,200
May 25, 3 AM $ 0.0219
+0.11%
$ 5.9 million $ 323,873
May 25, 2 AM $ 0.0219
-0.20%
$ 5.9 million $ 325,825
May 25, 1 AM $ 0.0219
-0.56%
$ 5.91 million $ 328,355
May 25, 12 AM $ 0.022
+0.78%
$ 5.94 million $ 330,031
May 24, 11 PM $ 0.0219
+0.68%
$ 5.9 million $ 353,250
May 24, 10 PM $ 0.0217
+1.00%
$ 5.85 million $ 350,713
May 24, 9 PM $ 0.0215
-2.01%
$ 5.8 million $ 360,514
May 24, 8 PM $ 0.022
-0.29%
$ 5.92 million $ 413,312
May 24, 7 PM $ 0.022
+0.81%
$ 5.94 million $ 435,356
May 24, 6 PM $ 0.0219
-0.23%
$ 5.89 million $ 441,920
May 24, 5 PM $ 0.0219
+0.01%
$ 5.9 million $ 445,516
May 24, 4 PM $ 0.0219
-0.42%
$ 5.9 million $ 447,255
May 24, 3 PM $ 0.022
+1.78%
$ 5.93 million $ 456,694
May 24, 2 PM $ 0.0216
-1.12%
$ 5.82 million $ 445,285
May 24, 1 PM $ 0.0219
-1.32%
$ 5.89 million $ 428,601
May 24, 12 PM $ 0.0221
-0.46%
$ 5.97 million $ 438,603
May 24, 11 AM $ 0.0222
-0.52%
$ 6 million $ 441,210
May 24, 10 AM $ 0.0224
-1.12%
$ 6.03 million $ 438,495
May 24, 9 AM $ 0.0226
+1.71%
$ 6.09 million $ 433,351
May 24, 8 AM $ 0.0222
-0.94%
$ 5.99 million $ 424,888
May 24, 7 AM $ 0.0224
-0.07%
$ 6.05 million $ 432,425
May 24, 6 AM $ 0.0225
+0.05%
$ 6.05 million $ 460,280
May 24, 5 AM $ 0.0224
-0.66%
$ 6.05 million $ 464,500
May 24, 4 AM $ 0.0226
+1.05%
$ 6.09 million $ 503,781
May 24, 3 AM $ 0.0224
-0.67%
$ 6.03 million $ 504,160
May 24, 2 AM $ 0.0225
-1.35%
$ 6.07 million $ 512,046
May 24, 1 AM $ 0.0228
-0.31%
$ 6.15 million $ 515,647
May 24, 12 AM $ 0.0229
+0.12%
$ 6.17 million $ 534,492
May 23, 11 PM $ 0.0229
-0.01%
$ 6.16 million $ 516,559
May 23, 10 PM $ 0.0229
-0.22%
$ 6.17 million $ 529,585
May 23, 9 PM $ 0.0229
-0.23%
$ 6.18 million $ 541,881
May 23, 8 PM $ 0.023
+0.67%
$ 6.2 million $ 500,665
May 23, 7 PM $ 0.0228
+0.14%
$ 6.15 million $ 504,190
May 23, 6 PM $ 0.0228
+0.90%
$ 6.14 million $ 739,219
May 23, 5 PM $ 0.0226
+0.06%
$ 6.09 million $ 842,424
May 23, 4 PM $ 0.0226
-0.95%
$ 6.09 million $ 924,653
May 23, 3 PM $ 0.0228
+0.19%
$ 6.14 million $ 919,052
May 23, 2 PM $ 0.0228
+0.51%
$ 6.13 million $ 933,641
May 23, 1 PM $ 0.0226
+0.26%
$ 6.1 million $ 971,902
May 23, 12 PM $ 0.0225
+0.56%
$ 6.07 million $ 972,443
May 23, 11 AM $ 0.0224
+0.23%
$ 6.04 million $ 986,909