TAKE Historical Data

TAKE Page 18
Download
Date Close Price change Market cap Trading volume
5:16 PM $ 0.0249
+0.00%
$ 6.2 million $ 950,648
5:15 PM $ 0.0249
+0.01%
$ 6.2 million $ 950,692
5:14 PM $ 0.0249
+0.02%
$ 6.2 million $ 950,787
5:13 PM $ 0.0249
-0.10%
$ 6.2 million $ 950,955
5:12 PM $ 0.025
+0.12%
$ 6.2 million $ 951,327
5:11 PM $ 0.0249
-0.02%
$ 6.2 million $ 951,333
5:10 PM $ 0.0249
-0.02%
$ 6.2 million $ 951,862
5:09 PM $ 0.0249
-0.05%
$ 6.2 million $ 951,862
5:08 PM $ 0.025
+0.02%
$ 6.2 million $ 951,801
5:07 PM $ 0.025
+0.00%
$ 6.2 million $ 951,904
5:06 PM $ 0.025
-0.02%
$ 6.2 million $ 952,115
5:05 PM $ 0.025
+0.03%
$ 6.2 million $ 952,431
5:04 PM $ 0.0249
-0.05%
$ 6.2 million $ 952,644
5:03 PM $ 0.025
-0.04%
$ 6.2 million $ 952,909
5:02 PM $ 0.025
-0.04%
$ 6.2 million $ 952,909
5:01 PM $ 0.025
+0.21%
$ 6.2 million $ 953,028
5:00 PM $ 0.025
-0.01%
$ 6.2 million $ 953,715
4:59 PM $ 0.0249
-0.03%
$ 6.2 million $ 953,700
4:58 PM $ 0.0249
-0.04%
$ 6.2 million $ 954,380
4:57 PM $ 0.025
-0.06%
$ 6.2 million $ 954,359
4:56 PM $ 0.025
-0.17%
$ 6.2 million $ 954,343
4:55 PM $ 0.025
+0.00%
$ 6.2 million $ 954,677
4:54 PM $ 0.025
-0.13%
$ 6.21 million $ 955,189
4:53 PM $ 0.025
+0.00%
$ 6.21 million $ 956,244
4:52 PM $ 0.025
-0.09%
$ 6.21 million $ 956,027
4:51 PM $ 0.025
-0.18%
$ 6.21 million $ 956,030
4:50 PM $ 0.0251
-0.16%
$ 6.21 million $ 956,030
4:49 PM $ 0.0251
+0.02%
$ 6.24 million $ 956,502
4:48 PM $ 0.0251
-0.15%
$ 6.24 million $ 955,979
4:47 PM $ 0.0252
+0.06%
$ 6.24 million $ 956,045
4:46 PM $ 0.0251
+0.20%
$ 6.24 million $ 956,013
4:45 PM $ 0.0251
+0.13%
$ 6.24 million $ 955,896
4:44 PM $ 0.0251
+0.11%
$ 6.23 million $ 956,011
4:43 PM $ 0.025
+0.06%
$ 6.23 million $ 955,509
4:42 PM $ 0.025
+0.24%
$ 6.23 million $ 955,498
4:41 PM $ 0.025
+0.04%
$ 6.23 million $ 955,498
4:40 PM $ 0.0249
-0.03%
$ 6.23 million $ 955,720
4:39 PM $ 0.025
-0.12%
$ 6.2 million $ 954,959
4:38 PM $ 0.025
-0.13%
$ 6.2 million $ 955,715
4:37 PM $ 0.025
-0.22%
$ 6.2 million $ 955,715
4:36 PM $ 0.0251
-0.11%
$ 6.2 million $ 955,689
4:35 PM $ 0.0251
+0.05%
$ 6.2 million $ 954,498
4:34 PM $ 0.0251
-0.13%
$ 6.23 million $ 953,017
4:33 PM $ 0.0251
+0.03%
$ 6.23 million $ 951,909
4:32 PM $ 0.0251
+0.04%
$ 6.23 million $ 951,878
4:31 PM $ 0.0251
+0.16%
$ 6.23 million $ 951,646
4:30 PM $ 0.0251
+0.03%
$ 6.23 million $ 951,597
4:29 PM $ 0.025
+0.61%
$ 6.22 million $ 950,617
4:28 PM $ 0.0249
+0.05%
$ 6.22 million $ 950,617
4:27 PM $ 0.0249
-0.03%
$ 6.22 million $ 950,726