TAKE Historical Data

TAKE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 11 PM $ 0.0227
+1.11%
$ 5.15 million $ 394,396
Mar 16, 10 PM $ 0.0224
+0.22%
$ 5.1 million $ 390,186
Mar 16, 9 PM $ 0.0224
+0.45%
$ 5.09 million $ 383,840
Mar 16, 8 PM $ 0.0223
+0.06%
$ 5.06 million $ 379,581
Mar 16, 7 PM $ 0.0223
-0.31%
$ 5.06 million $ 377,804
Mar 16, 6 PM $ 0.0223
+0.11%
$ 5.08 million $ 367,421
Mar 16, 5 PM $ 0.0223
+0.51%
$ 5.07 million $ 366,958
Mar 16, 4 PM $ 0.0222
+0.23%
$ 5.04 million $ 366,125
Mar 16, 3 PM $ 0.0221
-0.12%
$ 5.03 million $ 361,891
Mar 16, 2 PM $ 0.0221
-0.52%
$ 5.03 million $ 347,586
Mar 16, 1 PM $ 0.0222
-1.32%
$ 5.05 million $ 332,356
Mar 16, 12 PM $ 0.0226
+0.32%
$ 5.13 million $ 329,986
Mar 16, 11 AM $ 0.0225
+1.07%
$ 5.11 million $ 327,212
Mar 16, 10 AM $ 0.0222
+0.47%
$ 5.06 million $ 327,374
Mar 16, 9 AM $ 0.0221
-0.11%
$ 5.04 million $ 331,781
Mar 16, 8 AM $ 0.0222
-0.38%
$ 5.05 million $ 369,219
Mar 16, 7 AM $ 0.0223
-1.57%
$ 5.06 million $ 382,095
Mar 16, 6 AM $ 0.0226
+0.08%
$ 5.14 million $ 383,510
Mar 16, 5 AM $ 0.0226
-1.48%
$ 5.14 million $ 380,121
Mar 16, 4 AM $ 0.0229
+1.40%
$ 5.22 million $ 377,067
Mar 16, 3 AM $ 0.0226
-0.31%
$ 5.15 million $ 377,218
Mar 16, 2 AM $ 0.0227
-0.79%
$ 5.16 million $ 379,661
Mar 16, 1 AM $ 0.0229
+1.15%
$ 5.2 million $ 386,780
Mar 16, 12 AM $ 0.0226
+0.82%
$ 5.14 million $ 379,245
Mar 15, 11 PM $ 0.0224
+0.30%
$ 5.1 million $ 367,655
Mar 15, 10 PM $ 0.0224
-0.24%
$ 5.09 million $ 369,546
Mar 15, 9 PM $ 0.0224
+0.32%
$ 5.1 million $ 369,700
Mar 15, 8 PM $ 0.0223
+0.85%
$ 5.08 million $ 376,395
Mar 15, 7 PM $ 0.0222
+0.82%
$ 5.04 million $ 388,169
Mar 15, 6 PM $ 0.022
-0.06%
$ 5 million $ 394,432
Mar 15, 5 PM $ 0.022
-0.72%
$ 5.01 million $ 393,990
Mar 15, 4 PM $ 0.0222
+0.83%
$ 5.04 million $ 398,423
Mar 15, 3 PM $ 0.022
-1.23%
$ 5 million $ 397,884
Mar 15, 2 PM $ 0.0223
+0.84%
$ 5.06 million $ 400,432
Mar 15, 1 PM $ 0.0221
-1.09%
$ 5.02 million $ 402,286
Mar 15, 12 PM $ 0.0223
-0.71%
$ 5.07 million $ 401,702
Mar 15, 11 AM $ 0.0225
-4.67%
$ 5.11 million $ 405,142
Mar 15, 10 AM $ 0.0236
+2.67%
$ 5.36 million $ 404,852
Mar 15, 9 AM $ 0.0229
-0.19%
$ 5.22 million $ 393,684
Mar 15, 8 AM $ 0.023
+2.31%
$ 5.23 million $ 356,921
Mar 15, 7 AM $ 0.0225
-1.28%
$ 5.11 million $ 329,061
Mar 15, 6 AM $ 0.0228
+2.02%
$ 5.18 million $ 349,452
Mar 15, 5 AM $ 0.0223
+0.80%
$ 5.07 million $ 353,044
Mar 15, 4 AM $ 0.0221
+0.50%
$ 5.03 million $ 353,522
Mar 15, 3 AM $ 0.022
-0.32%
$ 5.01 million $ 354,716
Mar 15, 2 AM $ 0.0221
+0.41%
$ 5.02 million $ 353,198
Mar 15, 1 AM $ 0.022
+1.57%
$ 5 million $ 346,011
Mar 15, 12 AM $ 0.0217
-0.75%
$ 4.93 million $ 347,779
Mar 14, 11 PM $ 0.0218
-0.74%
$ 4.96 million $ 347,109
Mar 14, 10 PM $ 0.022
+0.42%
$ 5 million $ 350,692