TAKE Historical Data

TAKE Page 18
Download
Date Close Price change Market cap Trading volume
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
May 17, 8 AM $ 0.0209
-0.45%
$ 5.64 million $ 441,621
May 17, 7 AM $ 0.021
+0.74%
$ 5.67 million $ 452,729
May 17, 6 AM $ 0.0209
-0.25%
$ 5.63 million $ 461,795
May 17, 5 AM $ 0.0209
-0.85%
$ 5.64 million $ 465,199
May 17, 4 AM $ 0.0211
+1.72%
$ 5.69 million $ 468,445
May 17, 3 AM $ 0.0208
+0.85%
$ 5.59 million $ 471,486
May 17, 2 AM $ 0.0206
-0.26%
$ 5.54 million $ 475,437
May 17, 1 AM $ 0.0206
-0.72%
$ 5.56 million $ 481,433
May 17, 12 AM $ 0.0208
-0.95%
$ 5.6 million $ 484,510
May 16, 11 PM $ 0.021
-1.08%
$ 5.65 million $ 485,691
May 16, 10 PM $ 0.0212
-0.65%
$ 5.72 million $ 488,954
May 16, 9 PM $ 0.0213
-1.06%
$ 5.75 million $ 490,190
May 16, 8 PM $ 0.0216
+3.27%
$ 5.81 million $ 490,097
May 16, 7 PM $ 0.0209
+0.18%
$ 5.63 million $ 487,587
May 16, 6 PM $ 0.0209
+1.47%
$ 5.62 million $ 488,131
May 16, 5 PM $ 0.0206
-0.42%
$ 5.54 million $ 456,789
May 16, 4 PM $ 0.0206
-0.37%
$ 5.56 million $ 436,528
May 16, 3 PM $ 0.0207
+1.58%
$ 5.58 million $ 415,831
May 16, 2 PM $ 0.0204
+0.95%
$ 5.5 million $ 357,627
May 16, 1 PM $ 0.0202
+1.34%
$ 5.44 million $ 339,892
May 16, 12 PM $ 0.0199
-0.07%
$ 5.37 million $ 378,920
May 16, 11 AM $ 0.0199
-0.38%
$ 5.37 million $ 402,813
May 16, 10 AM $ 0.02
-3.92%
$ 5.4 million $ 446,927
May 16, 9 AM $ 0.0208
-0.44%
$ 5.62 million $ 406,550
May 16, 8 AM $ 0.0209
+1.13%
$ 5.64 million $ 401,510
May 16, 7 AM $ 0.0207
-1.55%
$ 5.58 million $ 391,831
May 16, 6 AM $ 0.021
-1.44%
$ 5.66 million $ 383,241
May 16, 5 AM $ 0.0213
+0.31%
$ 5.75 million $ 389,398
May 16, 4 AM $ 0.0213
-1.47%
$ 5.73 million $ 399,529
May 16, 3 AM $ 0.0216
-1.22%
$ 5.81 million $ 396,319
May 16, 2 AM $ 0.0218
+1.93%
$ 5.88 million $ 396,237
May 16, 1 AM $ 0.0214
-0.36%
$ 5.77 million $ 398,218
May 16, 12 AM $ 0.0215
+0.16%
$ 5.79 million $ 398,715
May 15, 11 PM $ 0.0215
-0.26%
$ 5.79 million $ 398,428
May 15, 10 PM $ 0.0215
-0.34%
$ 5.8 million $ 399,372
May 15, 9 PM $ 0.0216
+0.16%
$ 5.82 million $ 402,058
May 15, 8 PM $ 0.0216
+1.18%
$ 5.81 million $ 411,600
May 15, 7 PM $ 0.0213
-0.66%
$ 5.74 million $ 418,106
May 15, 6 PM $ 0.0215
-1.08%
$ 5.78 million $ 426,678
May 15, 5 PM $ 0.0217
+1.36%
$ 5.85 million $ 435,343
May 15, 4 PM $ 0.0214
+3.03%
$ 5.77 million $ 437,724
May 15, 3 PM $ 0.0208
-0.61%
$ 5.6 million $ 435,603
May 15, 2 PM $ 0.0209
+0.02%
$ 5.63 million $ 436,831
May 15, 1 PM $ 0.0209
-10.01%
$ 5.62 million $ 420,748
May 15, 12 PM $ 0.0232
+1.79%
$ 6.25 million $ 389,816
May 15, 11 AM $ 0.0227
-8.16%
$ 6.13 million $ 378,993
May 15, 10 AM $ 0.0248
+0.16%
$ 6.67 million $ 333,287
May 15, 9 AM $ 0.0247
+0.34%
$ 6.66 million $ 337,424