TAKE Historical Data

TAKE Page 16
Download
Date Close Price change Market cap Trading volume
3:36 PM $ 0.0248
-0.24%
$ 6.25 million $ 949,294
3:35 PM $ 0.0249
-0.21%
$ 6.25 million $ 946,295
3:34 PM $ 0.0249
+0.11%
$ 6.19 million $ 944,455
3:33 PM $ 0.0249
-0.20%
$ 6.19 million $ 944,991
3:32 PM $ 0.025
-0.46%
$ 6.19 million $ 944,796
3:31 PM $ 0.0251
-0.02%
$ 6.19 million $ 944,196
3:30 PM $ 0.0251
+0.78%
$ 6.19 million $ 941,341
3:29 PM $ 0.0249
+0.89%
$ 6.19 million $ 938,651
3:28 PM $ 0.0247
-0.10%
$ 6.19 million $ 938,651
3:27 PM $ 0.0247
+0.03%
$ 6.19 million $ 939,481
3:26 PM $ 0.0247
+0.22%
$ 6.19 million $ 939,676
3:25 PM $ 0.0246
+0.06%
$ 6.19 million $ 939,649
3:24 PM $ 0.0246
+0.22%
$ 6.12 million $ 940,065
3:23 PM $ 0.0245
+0.28%
$ 6.12 million $ 939,500
3:22 PM $ 0.0245
+0.02%
$ 6.12 million $ 944,062
3:21 PM $ 0.0245
+0.23%
$ 6.12 million $ 943,898
3:20 PM $ 0.0244
+0.11%
$ 6.12 million $ 943,898
3:19 PM $ 0.0244
-0.02%
$ 6.05 million $ 943,812
3:18 PM $ 0.0244
+0.07%
$ 6.05 million $ 944,009
3:17 PM $ 0.0244
+0.06%
$ 6.05 million $ 944,028
3:16 PM $ 0.0243
-0.03%
$ 6.05 million $ 943,998
3:15 PM $ 0.0243
-0.18%
$ 6.05 million $ 943,227
3:14 PM $ 0.0244
-0.02%
$ 6.05 million $ 943,304
3:13 PM $ 0.0244
-0.05%
$ 6.05 million $ 943,128
3:12 PM $ 0.0244
+0.09%
$ 6.05 million $ 943,500
3:11 PM $ 0.0244
+0.07%
$ 6.05 million $ 943,695
3:10 PM $ 0.0243
-0.10%
$ 6.05 million $ 943,644
3:09 PM $ 0.0243
+0.21%
$ 6.05 million $ 941,616
3:08 PM $ 0.0243
+0.00%
$ 6.05 million $ 941,616
3:07 PM $ 0.0243
+0.37%
$ 6.05 million $ 941,394
3:06 PM $ 0.0241
+0.31%
$ 6.05 million $ 941,239
3:05 PM $ 0.0241
+0.31%
$ 6.05 million $ 941,094
3:04 PM $ 0.024
+0.05%
$ 5.96 million $ 941,027
3:03 PM $ 0.024
-0.01%
$ 5.96 million $ 941,199
3:02 PM $ 0.024
-0.07%
$ 5.96 million $ 941,254
3:01 PM $ 0.024
+0.08%
$ 5.96 million $ 941,270
3:00 PM $ 0.024
+0.05%
$ 5.96 million $ 941,479
2:59 PM $ 0.024
-0.01%
$ 5.96 million $ 942,060
2:58 PM $ 0.024
-0.02%
$ 5.96 million $ 941,961
2:57 PM $ 0.024
-0.02%
$ 5.96 million $ 941,857
2:56 PM $ 0.0241
+0.08%
$ 5.96 million $ 941,857
2:55 PM $ 0.0241
+0.04%
$ 5.96 million $ 940,151
2:54 PM $ 0.0241
-0.04%
$ 5.98 million $ 940,281
2:53 PM $ 0.0241
+0.01%
$ 5.98 million $ 940,273
2:52 PM $ 0.0241
+0.05%
$ 5.98 million $ 940,230
2:51 PM $ 0.024
+0.06%
$ 5.98 million $ 940,242
2:50 PM $ 0.024
+0.02%
$ 5.98 million $ 940,242
2:49 PM $ 0.024
-0.12%
$ 5.97 million $ 940,355
2:48 PM $ 0.024
+0.06%
$ 5.97 million $ 940,710
2:47 PM $ 0.0241
+0.31%
$ 5.97 million $ 940,212