TAKE Historical Data

TAKE Page 17
Download
Date Close Price change Market cap Trading volume
4:26 PM $ 0.0249
+0.03%
$ 6.22 million $ 950,749
4:25 PM $ 0.0249
-0.19%
$ 6.22 million $ 950,518
4:24 PM $ 0.0249
+0.20%
$ 6.19 million $ 951,324
4:23 PM $ 0.0249
+0.43%
$ 6.19 million $ 949,494
4:22 PM $ 0.0248
-0.02%
$ 6.19 million $ 949,451
4:21 PM $ 0.0248
+0.20%
$ 6.19 million $ 949,956
4:20 PM $ 0.0247
+0.05%
$ 6.19 million $ 950,255
4:19 PM $ 0.0247
+0.32%
$ 6.14 million $ 949,287
4:18 PM $ 0.0246
-0.07%
$ 6.14 million $ 949,364
4:17 PM $ 0.0247
+0.08%
$ 6.14 million $ 949,511
4:16 PM $ 0.0246
-0.06%
$ 6.14 million $ 949,239
4:15 PM $ 0.0246
+0.22%
$ 6.14 million $ 949,239
4:14 PM $ 0.0246
+0.02%
$ 6.11 million $ 949,595
4:13 PM $ 0.0246
+0.15%
$ 6.11 million $ 949,567
4:12 PM $ 0.0245
-0.02%
$ 6.11 million $ 949,839
4:11 PM $ 0.0245
+0.03%
$ 6.11 million $ 949,798
4:10 PM $ 0.0245
+0.09%
$ 6.11 million $ 949,478
4:09 PM $ 0.0245
-0.16%
$ 6.09 million $ 949,302
4:08 PM $ 0.0246
-0.17%
$ 6.09 million $ 950,312
4:07 PM $ 0.0247
-0.30%
$ 6.09 million $ 949,841
4:06 PM $ 0.0247
-0.12%
$ 6.09 million $ 950,005
4:05 PM $ 0.0247
-0.52%
$ 6.09 million $ 948,240
4:04 PM $ 0.0249
-0.52%
$ 6.18 million $ 948,152
4:03 PM $ 0.025
-0.01%
$ 6.18 million $ 948,670
4:02 PM $ 0.025
-0.17%
$ 6.18 million $ 948,670
4:01 PM $ 0.0251
-0.23%
$ 6.18 million $ 949,090
4:00 PM $ 0.0251
+0.08%
$ 6.18 million $ 949,269
3:59 PM $ 0.0251
+0.08%
$ 6.24 million $ 949,506
3:58 PM $ 0.0251
+0.09%
$ 6.24 million $ 949,325
3:57 PM $ 0.0251
-0.04%
$ 6.24 million $ 950,642
3:56 PM $ 0.0251
+0.01%
$ 6.24 million $ 950,835
3:55 PM $ 0.0251
+0.01%
$ 6.24 million $ 950,757
3:54 PM $ 0.0251
-0.33%
$ 6.23 million $ 951,665
3:53 PM $ 0.0252
-0.11%
$ 6.23 million $ 951,665
3:52 PM $ 0.0252
-0.05%
$ 6.23 million $ 952,613
3:51 PM $ 0.0252
+0.06%
$ 6.23 million $ 952,885
3:50 PM $ 0.0252
-0.11%
$ 6.23 million $ 952,827
3:49 PM $ 0.0252
+0.01%
$ 6.27 million $ 952,739
3:48 PM $ 0.0252
+0.08%
$ 6.27 million $ 952,005
3:47 PM $ 0.0252
-0.20%
$ 6.27 million $ 951,758
3:46 PM $ 0.0253
+0.02%
$ 6.27 million $ 952,007
3:45 PM $ 0.0253
+0.00%
$ 6.27 million $ 952,431
3:44 PM $ 0.0253
+0.33%
$ 6.28 million $ 952,675
3:43 PM $ 0.0252
-0.17%
$ 6.28 million $ 952,801
3:42 PM $ 0.0252
-0.23%
$ 6.28 million $ 952,635
3:41 PM $ 0.0253
+0.26%
$ 6.28 million $ 952,635
3:40 PM $ 0.0252
+0.16%
$ 6.28 million $ 952,455
3:39 PM $ 0.0252
+0.35%
$ 6.25 million $ 952,516
3:38 PM $ 0.0251
+0.77%
$ 6.25 million $ 950,953
3:37 PM $ 0.0249
+0.23%
$ 6.25 million $ 949,711