TAKE Historical Data

TAKE Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 11 AM $ 0.0227
+1.15%
$ 6.13 million $ 391,533
May 21, 10 AM $ 0.0225
-1.09%
$ 6.06 million $ 383,555
May 21, 9 AM $ 0.0228
-1.40%
$ 6.14 million $ 352,345
May 21, 8 AM $ 0.0231
+0.07%
$ 6.22 million $ 344,286
May 21, 7 AM $ 0.0231
+0.81%
$ 6.22 million $ 353,700
May 21, 6 AM $ 0.0229
+0.24%
$ 6.17 million $ 346,021
May 21, 5 AM $ 0.0228
+0.32%
$ 6.15 million $ 322,703
May 21, 4 AM $ 0.0228
-0.78%
$ 6.13 million $ 324,764
May 21, 3 AM $ 0.0229
+0.37%
$ 6.18 million $ 326,877
May 21, 2 AM $ 0.0229
+0.32%
$ 6.16 million $ 328,405
May 21, 1 AM $ 0.0228
+1.01%
$ 6.14 million $ 314,983
May 21, 12 AM $ 0.0226
+0.60%
$ 6.08 million $ 315,812
May 20, 11 PM $ 0.0224
+0.12%
$ 6.05 million $ 316,060
May 20, 10 PM $ 0.0224
-0.83%
$ 6.04 million $ 316,932
May 20, 9 PM $ 0.0226
+0.35%
$ 6.09 million $ 325,343
May 20, 8 PM $ 0.0225
-0.52%
$ 6.07 million $ 332,703
May 20, 7 PM $ 0.0226
+0.77%
$ 6.1 million $ 329,662
May 20, 6 PM $ 0.0225
+0.67%
$ 6.05 million $ 337,300
May 20, 5 PM $ 0.0223
+1.34%
$ 6.01 million $ 337,851
May 20, 4 PM $ 0.022
-1.49%
$ 5.93 million $ 339,207
May 20, 3 PM $ 0.0224
-0.59%
$ 6.02 million $ 347,379
May 20, 2 PM $ 0.0225
+0.23%
$ 6.06 million $ 363,631
May 20, 1 PM $ 0.0224
-0.47%
$ 6.05 million $ 376,221
May 20, 12 PM $ 0.0225
+0.91%
$ 6.08 million $ 393,259
May 20, 11 AM $ 0.0223
-0.18%
$ 6.02 million $ 400,823
May 20, 10 AM $ 0.0224
-0.48%
$ 6.04 million $ 408,378
May 20, 9 AM $ 0.0225
-0.82%
$ 6.07 million $ 421,819
May 20, 8 AM $ 0.0227
+0.50%
$ 6.12 million $ 440,785
May 20, 7 AM $ 0.0226
+0.19%
$ 6.08 million $ 439,656
May 20, 6 AM $ 0.0225
+0.08%
$ 6.07 million $ 459,431
May 20, 5 AM $ 0.0225
-1.62%
$ 6.07 million $ 495,466
May 20, 4 AM $ 0.0229
+0.36%
$ 6.17 million $ 494,768
May 20, 3 AM $ 0.0228
-0.55%
$ 6.15 million $ 525,588
May 20, 2 AM $ 0.0229
+0.21%
$ 6.18 million $ 549,373
May 20, 1 AM $ 0.0229
+0.83%
$ 6.17 million $ 612,132
May 20, 12 AM $ 0.0227
-0.34%
$ 6.12 million $ 629,450
May 19, 11 PM $ 0.0228
-0.08%
$ 6.14 million $ 642,551
May 19, 10 PM $ 0.0228
-1.02%
$ 6.14 million $ 649,611
May 19, 9 PM $ 0.023
+1.04%
$ 6.21 million $ 655,080
May 19, 8 PM $ 0.0228
+1.18%
$ 6.14 million $ 656,799
May 19, 7 PM $ 0.0225
-0.44%
$ 6.07 million $ 660,080
May 19, 6 PM $ 0.0226
+0.27%
$ 6.1 million $ 666,404
May 19, 5 PM $ 0.0226
+0.32%
$ 6.08 million $ 671,919
May 19, 4 PM $ 0.0225
+0.68%
$ 6.06 million $ 682,807
May 19, 3 PM $ 0.0223
+0.01%
$ 6.02 million $ 694,594
May 19, 2 PM $ 0.0223
+0.25%
$ 6.02 million $ 686,825
May 19, 1 PM $ 0.0223
-0.43%
$ 6.01 million $ 672,890
May 19, 12 PM $ 0.0224
+0.73%
$ 6.03 million $ 660,361
May 19, 11 AM $ 0.0222
+1.09%
$ 5.99 million $ 661,496
May 19, 10 AM $ 0.022
-1.78%
$ 5.92 million $ 656,493