TAKE Historical Data

TAKE Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 10 PM $ 0.019
+0.34%
$ 4.33 million $ 415,160
Mar 18, 9 PM $ 0.019
+0.33%
$ 4.31 million $ 457,766
Mar 18, 8 PM $ 0.0189
+1.14%
$ 4.3 million $ 461,980
Mar 18, 7 PM $ 0.0187
-0.19%
$ 4.25 million $ 463,611
Mar 18, 6 PM $ 0.0188
-0.20%
$ 4.26 million $ 471,116
Mar 18, 5 PM $ 0.0188
-0.61%
$ 4.28 million $ 463,168
Mar 18, 4 PM $ 0.0189
-0.22%
$ 4.3 million $ 457,954
Mar 18, 3 PM $ 0.019
-0.63%
$ 4.31 million $ 454,923
Mar 18, 2 PM $ 0.0191
+1.69%
$ 4.34 million $ 435,911
Mar 18, 1 PM $ 0.0188
-1.29%
$ 4.27 million $ 431,906
Mar 18, 12 PM $ 0.019
-0.46%
$ 4.32 million $ 417,779
Mar 18, 11 AM $ 0.0191
-2.48%
$ 4.34 million $ 403,481
Mar 18, 10 AM $ 0.0196
+0.37%
$ 4.45 million $ 395,861
Mar 18, 9 AM $ 0.0195
-0.73%
$ 4.44 million $ 384,775
Mar 18, 8 AM $ 0.0196
+0.26%
$ 4.46 million $ 383,546
Mar 18, 7 AM $ 0.0196
-0.33%
$ 4.45 million $ 383,135
Mar 18, 6 AM $ 0.0196
-0.98%
$ 4.47 million $ 378,638
Mar 18, 5 AM $ 0.0198
+1.76%
$ 4.51 million $ 386,813
Mar 18, 4 AM $ 0.0195
-0.34%
$ 4.44 million $ 454,052
Mar 18, 3 AM $ 0.0196
-0.36%
$ 4.45 million $ 437,543
Mar 18, 2 AM $ 0.0196
+0.61%
$ 4.47 million $ 435,936
Mar 18, 1 AM $ 0.0195
-1.73%
$ 4.44 million $ 441,248
Mar 18, 12 AM $ 0.0199
+2.50%
$ 4.52 million $ 433,853
Mar 17, 11 PM $ 0.0194
+1.29%
$ 4.41 million $ 422,557
Mar 17, 10 PM $ 0.0191
-3.75%
$ 4.35 million $ 415,221
Mar 17, 9 PM $ 0.0199
-3.01%
$ 4.52 million $ 378,900
Mar 17, 8 PM $ 0.0205
-1.97%
$ 4.66 million $ 378,519
Mar 17, 7 PM $ 0.0209
-3.17%
$ 4.75 million $ 380,843
Mar 17, 6 PM $ 0.0216
+0.00%
$ 4.9 million $ 378,621
Mar 17, 5 PM $ 0.0215
-0.75%
$ 4.9 million $ 381,900
Mar 17, 4 PM $ 0.0217
-0.37%
$ 4.94 million $ 383,516
Mar 17, 3 PM $ 0.0218
-1.39%
$ 4.96 million $ 385,488
Mar 17, 2 PM $ 0.0221
-0.08%
$ 5.02 million $ 396,401
Mar 17, 1 PM $ 0.0221
+0.23%
$ 5.02 million $ 412,823
Mar 17, 12 PM $ 0.022
-0.97%
$ 5.01 million $ 414,475
Mar 17, 11 AM $ 0.0222
+0.23%
$ 5.06 million $ 418,523
Mar 17, 10 AM $ 0.0222
+0.37%
$ 5.05 million $ 413,035
Mar 17, 9 AM $ 0.0221
+1.11%
$ 5.03 million $ 417,795
Mar 17, 8 AM $ 0.0219
-0.13%
$ 4.97 million $ 450,804
Mar 17, 7 AM $ 0.0219
+1.19%
$ 4.97 million $ 468,068
Mar 17, 6 AM $ 0.0217
+0.58%
$ 4.92 million $ 470,668
Mar 17, 5 AM $ 0.0215
-2.93%
$ 4.9 million $ 463,426
Mar 17, 4 AM $ 0.0222
-0.10%
$ 5.04 million $ 390,081
Mar 17, 3 AM $ 0.0222
-0.49%
$ 5.05 million $ 383,306
Mar 17, 2 AM $ 0.0223
-1.41%
$ 5.07 million $ 381,674
Mar 17, 1 AM $ 0.0226
-0.19%
$ 5.15 million $ 373,123
Mar 17, 12 AM $ 0.0227
+0.08%
$ 5.16 million $ 379,342
Mar 16, 11 PM $ 0.0227
+1.11%
$ 5.15 million $ 394,396