TAKE Historical Data

TAKE Page 15
Download
Date Close Price change Market cap Trading volume
2:39 PM $ 0.0245
+0.34%
$ 6.08 million $ 934,479
2:38 PM $ 0.0244
+0.44%
$ 6.08 million $ 932,404
2:37 PM $ 0.0243
+0.16%
$ 6.08 million $ 932,623
2:36 PM $ 0.0243
-0.01%
$ 6.08 million $ 932,811
2:35 PM $ 0.0243
+0.00%
$ 6.08 million $ 933,011
2:34 PM $ 0.0243
+0.01%
$ 6.03 million $ 933,065
2:33 PM $ 0.0243
+0.05%
$ 6.03 million $ 934,053
2:32 PM $ 0.0243
-0.01%
$ 6.03 million $ 934,053
2:31 PM $ 0.0243
-0.16%
$ 6.03 million $ 934,165
2:30 PM $ 0.0243
+0.25%
$ 6.03 million $ 934,102
2:29 PM $ 0.0242
+0.00%
$ 6.02 million $ 933,988
2:28 PM $ 0.0242
+0.01%
$ 6.02 million $ 933,947
2:27 PM $ 0.0242
+0.07%
$ 6.02 million $ 934,356
2:26 PM $ 0.0242
-0.03%
$ 6.02 million $ 934,661
2:25 PM $ 0.0242
+0.15%
$ 6.02 million $ 934,661
2:24 PM $ 0.0242
+0.00%
$ 6.01 million $ 935,988
2:23 PM $ 0.0242
+0.01%
$ 6.01 million $ 936,467
2:22 PM $ 0.0242
-0.01%
$ 6.01 million $ 939,266
2:21 PM $ 0.0242
+0.08%
$ 6.01 million $ 939,348
2:20 PM $ 0.0242
+0.22%
$ 6.01 million $ 939,305
2:19 PM $ 0.0241
-0.03%
$ 5.99 million $ 939,314
2:18 PM $ 0.0241
+0.16%
$ 5.99 million $ 939,579
2:17 PM $ 0.0241
+0.00%
$ 5.99 million $ 939,455
2:16 PM $ 0.0241
+0.00%
$ 5.99 million $ 939,440
2:15 PM $ 0.0241
+0.00%
$ 5.99 million $ 939,442
2:14 PM $ 0.0241
-0.14%
$ 5.99 million $ 939,442
2:13 PM $ 0.0241
-0.23%
$ 5.99 million $ 939,589
2:12 PM $ 0.0242
+0.16%
$ 5.99 million $ 939,744
2:11 PM $ 0.0242
-0.46%
$ 5.99 million $ 940,012
2:10 PM $ 0.0243
+0.22%
$ 5.99 million $ 940,111
2:09 PM $ 0.0242
+0.01%
$ 6.02 million $ 940,131
2:08 PM $ 0.0242
+0.01%
$ 6.02 million $ 940,217
2:07 PM $ 0.0242
-0.01%
$ 6.02 million $ 940,384
2:06 PM $ 0.0242
-0.01%
$ 6.02 million $ 940,413
2:05 PM $ 0.0242
+0.08%
$ 6.02 million $ 940,461
2:04 PM $ 0.0242
-0.12%
$ 6.01 million $ 940,777
2:03 PM $ 0.0242
-0.13%
$ 6.01 million $ 940,692
2:02 PM $ 0.0242
-0.12%
$ 6.01 million $ 940,692
2:01 PM $ 0.0243
+0.21%
$ 6.01 million $ 940,693
2:00 PM $ 0.0242
+0.00%
$ 6.01 million $ 941,040
1:59 PM $ 0.0242
-0.08%
$ 6.02 million $ 941,133
1:58 PM $ 0.0242
-0.02%
$ 6.02 million $ 940,833
1:57 PM $ 0.0242
+0.04%
$ 6.02 million $ 941,376
1:56 PM $ 0.0242
+0.13%
$ 6.02 million $ 941,376
1:55 PM $ 0.0242
+0.32%
$ 6.02 million $ 941,435
1:54 PM $ 0.0241
+0.02%
$ 5.99 million $ 941,400
1:53 PM $ 0.0241
+0.04%
$ 5.99 million $ 941,378
1:52 PM $ 0.0241
-0.03%
$ 5.99 million $ 941,517
1:51 PM $ 0.0241
-0.01%
$ 5.99 million $ 941,560
1:50 PM $ 0.0241
+0.25%
$ 5.99 million $ 942,137