TAKE Historical Data

TAKE Page 17
Download
Date Close Price change Market cap Trading volume
May 19, 10 AM $ 0.022
-1.78%
$ 5.92 million $ 656,493
May 19, 9 AM $ 0.0224
+0.38%
$ 6.03 million $ 644,618
May 19, 8 AM $ 0.0223
+0.79%
$ 6.01 million $ 624,451
May 19, 7 AM $ 0.0221
+1.21%
$ 5.96 million $ 611,347
May 19, 6 AM $ 0.0219
-1.17%
$ 5.89 million $ 588,344
May 19, 5 AM $ 0.0221
+0.26%
$ 5.96 million $ 549,450
May 19, 4 AM $ 0.0221
+1.84%
$ 5.94 million $ 534,095
May 19, 3 AM $ 0.0217
-1.59%
$ 5.84 million $ 496,230
May 19, 2 AM $ 0.022
-5.63%
$ 5.92 million $ 465,141
May 19, 1 AM $ 0.0233
+0.15%
$ 6.27 million $ 403,250
May 19, 12 AM $ 0.0233
+0.74%
$ 6.27 million $ 378,808
May 18, 11 PM $ 0.0231
+0.37%
$ 6.23 million $ 360,359
May 18, 10 PM $ 0.023
-1.26%
$ 6.2 million $ 372,076
May 18, 9 PM $ 0.0233
+1.20%
$ 6.28 million $ 365,348
May 18, 8 PM $ 0.023
+1.50%
$ 6.21 million $ 355,126
May 18, 7 PM $ 0.0227
+2.33%
$ 6.12 million $ 352,373
May 18, 6 PM $ 0.0222
-2.45%
$ 5.98 million $ 332,952
May 18, 5 PM $ 0.0227
+0.33%
$ 6.13 million $ 352,265
May 18, 4 PM $ 0.0227
+0.46%
$ 6.11 million $ 324,189
May 18, 3 PM $ 0.0226
+4.24%
$ 6.08 million $ 299,685
May 18, 2 PM $ 0.0216
-1.54%
$ 5.83 million $ 287,787
May 18, 1 PM $ 0.022
+1.10%
$ 5.92 million $ 307,373
May 18, 12 PM $ 0.0217
+3.39%
$ 5.86 million $ 301,150
May 18, 11 AM $ 0.021
+2.98%
$ 5.66 million $ 293,472
May 18, 10 AM $ 0.0204
-0.49%
$ 5.5 million $ 286,006
May 18, 9 AM $ 0.0205
+0.13%
$ 5.53 million $ 284,496
May 18, 8 AM $ 0.0205
+2.61%
$ 5.52 million $ 282,442
May 18, 7 AM $ 0.02
-0.80%
$ 5.38 million $ 279,102
May 18, 6 AM $ 0.0201
-0.88%
$ 5.42 million $ 280,726
May 18, 5 AM $ 0.0203
-1.50%
$ 5.47 million $ 280,945
May 18, 4 AM $ 0.0206
+2.64%
$ 5.56 million $ 282,140
May 18, 3 AM $ 0.0201
+0.13%
$ 5.41 million $ 280,160
May 18, 2 AM $ 0.0201
+0.68%
$ 5.41 million $ 279,732
May 18, 1 AM $ 0.0199
-0.07%
$ 5.37 million $ 279,522
May 18, 12 AM $ 0.0199
-0.47%
$ 5.37 million $ 279,269
May 17, 11 PM $ 0.02
-3.25%
$ 5.4 million $ 280,380
May 17, 10 PM $ 0.0207
-0.88%
$ 5.58 million $ 262,374
May 17, 9 PM $ 0.0209
+0.83%
$ 5.63 million $ 257,771
May 17, 8 PM $ 0.0207
-0.24%
$ 5.58 million $ 258,897
May 17, 7 PM $ 0.0208
+0.24%
$ 5.6 million $ 255,646
May 17, 6 PM $ 0.0207
+0.12%
$ 5.58 million $ 255,115
May 17, 5 PM $ 0.0207
-0.53%
$ 5.58 million $ 267,197
May 17, 4 PM $ 0.0208
-0.36%
$ 5.61 million $ 281,958
May 17, 3 PM $ 0.0209
-0.32%
$ 5.63 million $ 314,206
May 17, 2 PM $ 0.021
+1.16%
$ 5.65 million $ 380,095
May 17, 1 PM $ 0.0207
-0.19%
$ 5.58 million $ 386,842
May 17, 12 PM $ 0.0208
-0.15%
$ 5.59 million $ 386,609
May 17, 11 AM $ 0.0208
-0.03%
$ 5.6 million $ 382,352
May 17, 10 AM $ 0.0208
-0.58%
$ 5.61 million $ 389,851
May 17, 9 AM $ 0.0209
-0.06%
$ 5.64 million $ 433,376