TAKE Historical Data

TAKE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 21, 12 AM $ 0.018
+0.14%
$ 4.09 million $ 242,619
Mar 20, 11 PM $ 0.0179
+0.15%
$ 4.08 million $ 242,325
Mar 20, 10 PM $ 0.0179
-0.03%
$ 4.08 million $ 242,649
Mar 20, 9 PM $ 0.0179
+0.02%
$ 4.08 million $ 242,059
Mar 20, 8 PM $ 0.0179
-0.53%
$ 4.07 million $ 241,693
Mar 20, 7 PM $ 0.018
-0.01%
$ 4.1 million $ 246,179
Mar 20, 6 PM $ 0.018
-0.76%
$ 4.1 million $ 247,956
Mar 20, 5 PM $ 0.0182
-0.50%
$ 4.14 million $ 248,165
Mar 20, 4 PM $ 0.0183
+0.17%
$ 4.16 million $ 248,796
Mar 20, 3 PM $ 0.0183
+1.40%
$ 4.15 million $ 249,336
Mar 20, 2 PM $ 0.018
+0.29%
$ 4.09 million $ 246,278
Mar 20, 1 PM $ 0.018
+1.24%
$ 4.08 million $ 247,738
Mar 20, 12 PM $ 0.0177
-0.20%
$ 4.03 million $ 246,649
Mar 20, 11 AM $ 0.0178
-0.98%
$ 4.04 million $ 258,068
Mar 20, 10 AM $ 0.0179
+0.92%
$ 4.08 million $ 253,064
Mar 20, 9 AM $ 0.0178
+0.81%
$ 4.04 million $ 250,189
Mar 20, 8 AM $ 0.0176
-0.76%
$ 4.01 million $ 242,190
Mar 20, 7 AM $ 0.0177
-1.73%
$ 4.04 million $ 239,449
Mar 20, 6 AM $ 0.0181
-0.07%
$ 4.11 million $ 236,425
Mar 20, 5 AM $ 0.0181
-0.92%
$ 4.11 million $ 238,597
Mar 20, 4 AM $ 0.0182
-0.27%
$ 4.15 million $ 238,652
Mar 20, 3 AM $ 0.0183
+0.11%
$ 4.16 million $ 238,051
Mar 20, 2 AM $ 0.0183
-0.22%
$ 4.16 million $ 236,874
Mar 20, 1 AM $ 0.0183
+0.07%
$ 4.16 million $ 250,870
Mar 20, 12 AM $ 0.0183
+0.07%
$ 4.16 million $ 252,077
Mar 19, 11 PM $ 0.0183
+0.84%
$ 4.16 million $ 253,071
Mar 19, 10 PM $ 0.0181
-0.08%
$ 4.12 million $ 255,026
Mar 19, 9 PM $ 0.0181
-0.47%
$ 4.13 million $ 255,944
Mar 19, 8 PM $ 0.0182
+0.20%
$ 4.14 million $ 258,228
Mar 19, 7 PM $ 0.0182
+0.22%
$ 4.13 million $ 255,981
Mar 19, 6 PM $ 0.0181
+0.03%
$ 4.13 million $ 258,736
Mar 19, 5 PM $ 0.0181
+1.23%
$ 4.12 million $ 265,568
Mar 19, 4 PM $ 0.0179
-0.92%
$ 4.07 million $ 271,065
Mar 19, 3 PM $ 0.0181
-0.71%
$ 4.11 million $ 273,931
Mar 19, 2 PM $ 0.0182
+0.15%
$ 4.14 million $ 299,278
Mar 19, 1 PM $ 0.0182
+0.31%
$ 4.14 million $ 301,424
Mar 19, 12 PM $ 0.0182
-3.56%
$ 4.13 million $ 315,846
Mar 19, 11 AM $ 0.0188
-0.68%
$ 4.28 million $ 323,027
Mar 19, 10 AM $ 0.019
-0.51%
$ 4.31 million $ 340,909
Mar 19, 9 AM $ 0.0191
+0.58%
$ 4.33 million $ 352,508
Mar 19, 8 AM $ 0.0189
+0.17%
$ 4.31 million $ 354,588
Mar 19, 7 AM $ 0.0189
-0.54%
$ 4.3 million $ 355,520
Mar 19, 6 AM $ 0.019
-0.96%
$ 4.32 million $ 360,789
Mar 19, 5 AM $ 0.0192
-0.57%
$ 4.36 million $ 362,335
Mar 19, 4 AM $ 0.0193
+0.21%
$ 4.38 million $ 369,756
Mar 19, 3 AM $ 0.0192
+0.72%
$ 4.38 million $ 392,345
Mar 19, 2 AM $ 0.0191
+1.08%
$ 4.35 million $ 396,020
Mar 19, 1 AM $ 0.0189
-0.41%
$ 4.3 million $ 386,956
Mar 19, 12 AM $ 0.019
-0.60%
$ 4.31 million $ 392,972
Mar 18, 11 PM $ 0.0191
+0.24%
$ 4.34 million $ 407,824