TAKE Historical Data

TAKE Page 15
Download
Date Close Price change Market cap Trading volume
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
May 23, 10 AM $ 0.0224
+0.57%
$ 6.03 million $ 1.02 million
May 23, 9 AM $ 0.0222
-0.80%
$ 6 million $ 1.03 million
May 23, 8 AM $ 0.0224
+1.27%
$ 6.04 million $ 1.04 million
May 23, 7 AM $ 0.0222
-2.95%
$ 5.97 million $ 1.08 million
May 23, 6 AM $ 0.0228
-1.39%
$ 6.15 million $ 1.05 million
May 23, 5 AM $ 0.0232
+0.18%
$ 6.24 million $ 1.06 million
May 23, 4 AM $ 0.0231
-1.06%
$ 6.23 million $ 1.02 million
May 23, 3 AM $ 0.0234
+1.67%
$ 6.3 million $ 1.04 million
May 23, 2 AM $ 0.023
-0.41%
$ 6.19 million $ 1.03 million
May 23, 1 AM $ 0.0231
+2.94%
$ 6.22 million $ 1.03 million
May 23, 12 AM $ 0.0224
+0.72%
$ 6.04 million $ 1.01 million
May 22, 11 PM $ 0.0223
-2.10%
$ 6 million $ 1.01 million
May 22, 10 PM $ 0.0227
-1.71%
$ 6.13 million $ 994,492
May 22, 9 PM $ 0.0231
+0.39%
$ 6.23 million $ 979,919
May 22, 8 PM $ 0.023
+0.14%
$ 6.21 million $ 963,783
May 22, 7 PM $ 0.023
-8.77%
$ 6.2 million $ 934,773
May 22, 6 PM $ 0.0252
+3.17%
$ 6.8 million $ 706,808
May 22, 5 PM $ 0.0245
+6.41%
$ 6.59 million $ 598,096
May 22, 4 PM $ 0.023
-0.15%
$ 6.19 million $ 518,506
May 22, 3 PM $ 0.023
-0.46%
$ 6.2 million $ 519,824
May 22, 2 PM $ 0.0231
-1.12%
$ 6.23 million $ 509,714
May 22, 1 PM $ 0.0234
-0.54%
$ 6.3 million $ 479,463
May 22, 12 PM $ 0.0235
-1.02%
$ 6.33 million $ 473,114
May 22, 11 AM $ 0.0238
+3.24%
$ 6.4 million $ 456,055
May 22, 10 AM $ 0.023
+1.91%
$ 6.2 million $ 435,373
May 22, 9 AM $ 0.0226
-0.64%
$ 6.08 million $ 446,121
May 22, 8 AM $ 0.0227
-1.07%
$ 6.12 million $ 455,181
May 22, 7 AM $ 0.023
+0.35%
$ 6.19 million $ 395,095
May 22, 6 AM $ 0.0229
-0.36%
$ 6.17 million $ 401,986
May 22, 5 AM $ 0.023
-0.13%
$ 6.19 million $ 420,725
May 22, 4 AM $ 0.023
+0.37%
$ 6.2 million $ 423,139
May 22, 3 AM $ 0.0229
+0.38%
$ 6.18 million $ 410,707
May 22, 2 AM $ 0.0228
+0.62%
$ 6.15 million $ 416,129
May 22, 1 AM $ 0.0227
-0.25%
$ 6.11 million $ 421,718
May 22, 12 AM $ 0.0227
-0.88%
$ 6.13 million $ 423,409
May 21, 11 PM $ 0.0229
-0.83%
$ 6.18 million $ 421,792
May 21, 10 PM $ 0.0231
+0.17%
$ 6.24 million $ 418,986
May 21, 9 PM $ 0.0231
+0.48%
$ 6.22 million $ 412,973
May 21, 8 PM $ 0.023
+0.00%
$ 6.19 million $ 409,930
May 21, 7 PM $ 0.023
+1.44%
$ 6.19 million $ 415,077
May 21, 6 PM $ 0.0227
-0.27%
$ 6.11 million $ 405,384
May 21, 5 PM $ 0.0227
+0.96%
$ 6.12 million $ 405,764
May 21, 4 PM $ 0.0225
-1.18%
$ 6.06 million $ 403,009
May 21, 3 PM $ 0.0228
+1.20%
$ 6.14 million $ 410,649
May 21, 2 PM $ 0.0225
-0.59%
$ 6.06 million $ 406,189
May 21, 1 PM $ 0.0226
-0.31%
$ 6.1 million $ 401,775
May 21, 12 PM $ 0.0227
-0.17%
$ 6.12 million $ 397,313
May 21, 11 AM $ 0.0227
+1.15%
$ 6.13 million $ 391,533