TAKE Historical Data

TAKE Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 9 PM $ 0.0219
-0.36%
$ 4.98 million $ 354,661
Mar 14, 8 PM $ 0.022
-0.67%
$ 5 million $ 380,258
Mar 14, 7 PM $ 0.0221
+0.38%
$ 5.03 million $ 368,700
Mar 14, 6 PM $ 0.022
+0.33%
$ 5.01 million $ 364,438
Mar 14, 5 PM $ 0.022
-0.40%
$ 4.99 million $ 364,240
Mar 14, 4 PM $ 0.022
+1.04%
$ 5.01 million $ 367,885
Mar 14, 3 PM $ 0.0218
-0.44%
$ 4.96 million $ 364,673
Mar 14, 2 PM $ 0.0219
+0.89%
$ 4.98 million $ 366,828
Mar 14, 1 PM $ 0.0217
+0.21%
$ 4.94 million $ 359,902
Mar 14, 12 PM $ 0.0217
+2.18%
$ 4.94 million $ 361,612
Mar 14, 11 AM $ 0.0212
-0.47%
$ 4.83 million $ 357,277
Mar 14, 10 AM $ 0.0213
-0.42%
$ 4.85 million $ 366,083
Mar 14, 9 AM $ 0.0214
-0.59%
$ 4.87 million $ 369,842
Mar 14, 8 AM $ 0.0216
-2.47%
$ 4.9 million $ 372,385
Mar 14, 7 AM $ 0.0221
-0.07%
$ 5.03 million $ 384,226
Mar 14, 6 AM $ 0.0221
+1.09%
$ 5.03 million $ 359,720
Mar 14, 5 AM $ 0.0219
+1.13%
$ 4.98 million $ 353,859
Mar 14, 4 AM $ 0.0217
+0.84%
$ 4.92 million $ 356,026
Mar 14, 3 AM $ 0.0215
+1.32%
$ 4.89 million $ 358,055
Mar 14, 2 AM $ 0.0212
+0.03%
$ 4.82 million $ 362,862
Mar 14, 1 AM $ 0.0212
+0.48%
$ 4.82 million $ 369,577
Mar 14, 12 AM $ 0.0211
-0.48%
$ 4.8 million $ 372,861
Mar 13, 11 PM $ 0.0212
-2.14%
$ 4.82 million $ 369,316
Mar 13, 10 PM $ 0.0217
-0.54%
$ 4.93 million $ 369,619
Mar 13, 9 PM $ 0.0218
+0.17%
$ 4.95 million $ 366,773
Mar 13, 8 PM $ 0.0217
+2.09%
$ 4.95 million $ 343,798
Mar 13, 7 PM $ 0.0213
+0.38%
$ 4.84 million $ 343,583
Mar 13, 6 PM $ 0.0212
-0.04%
$ 4.83 million $ 344,553
Mar 13, 5 PM $ 0.0212
-1.54%
$ 4.83 million $ 533,496
Mar 13, 4 PM $ 0.0216
-0.16%
$ 4.9 million $ 527,852
Mar 13, 3 PM $ 0.0216
+1.50%
$ 4.91 million $ 531,790
Mar 13, 2 PM $ 0.0213
-1.30%
$ 4.84 million $ 544,516
Mar 13, 1 PM $ 0.0216
+1.99%
$ 4.9 million $ 548,133
Mar 13, 12 PM $ 0.0211
-0.08%
$ 4.81 million $ 556,743
Mar 13, 11 AM $ 0.0211
-0.14%
$ 4.81 million $ 576,313
Mar 13, 10 AM $ 0.0212
-0.96%
$ 4.82 million $ 571,491
Mar 13, 9 AM $ 0.0214
+1.01%
$ 4.86 million $ 567,945
Mar 13, 8 AM $ 0.0212
-1.15%
$ 4.81 million $ 564,034
Mar 13, 7 AM $ 0.0214
+0.45%
$ 4.87 million $ 547,835
Mar 13, 6 AM $ 0.0213
-0.31%
$ 4.85 million $ 549,273
Mar 13, 5 AM $ 0.0214
-1.63%
$ 4.87 million $ 549,364
Mar 13, 4 AM $ 0.0218
+0.24%
$ 4.95 million $ 546,508
Mar 13, 3 AM $ 0.0217
+0.60%
$ 4.94 million $ 543,854
Mar 13, 2 AM $ 0.0216
-0.46%
$ 4.91 million $ 538,743
Mar 13, 1 AM $ 0.0217
+0.96%
$ 4.93 million $ 541,971
Mar 13, 12 AM $ 0.0215
+0.50%
$ 4.88 million $ 532,362
Mar 12, 11 PM $ 0.0214
+0.09%
$ 4.86 million $ 537,722
Mar 12, 10 PM $ 0.0213
-0.24%
$ 4.85 million $ 543,695