TAKE Historical Data

TAKE Page 19
Download
Date Close Price change Market cap Trading volume
May 15, 9 AM $ 0.0247
+0.34%
$ 6.66 million $ 337,424
May 15, 8 AM $ 0.0246
-0.94%
$ 6.64 million $ 338,682
May 15, 7 AM $ 0.0249
-0.32%
$ 6.7 million $ 355,060
May 15, 6 AM $ 0.0249
+2.49%
$ 6.72 million $ 362,458
May 15, 5 AM $ 0.0243
-3.22%
$ 6.56 million $ 365,412
May 15, 4 AM $ 0.0252
-2.06%
$ 6.78 million $ 362,713
May 15, 3 AM $ 0.0257
-0.07%
$ 6.92 million $ 372,271
May 15, 2 AM $ 0.0257
+2.69%
$ 6.93 million $ 382,965
May 15, 1 AM $ 0.025
+0.17%
$ 6.75 million $ 386,562
May 15, 12 AM $ 0.025
+0.28%
$ 6.74 million $ 391,862
May 14, 11 PM $ 0.0249
-1.80%
$ 6.72 million $ 395,619
May 14, 10 PM $ 0.0254
-1.54%
$ 6.84 million $ 393,847
May 14, 9 PM $ 0.0258
+0.49%
$ 6.95 million $ 392,513
May 14, 8 PM $ 0.0257
+1.58%
$ 6.91 million $ 389,907
May 14, 7 PM $ 0.0253
+0.70%
$ 6.81 million $ 383,270
May 14, 6 PM $ 0.0251
+0.59%
$ 6.76 million $ 407,147
May 14, 5 PM $ 0.0249
+0.64%
$ 6.72 million $ 416,742
May 14, 4 PM $ 0.0248
+0.07%
$ 6.68 million $ 443,309
May 14, 3 PM $ 0.0248
+0.39%
$ 6.67 million $ 466,028
May 14, 2 PM $ 0.0246
+0.19%
$ 6.64 million $ 587,516
May 14, 1 PM $ 0.0246
+0.31%
$ 6.63 million $ 621,562
May 14, 12 PM $ 0.0245
+1.84%
$ 6.61 million $ 668,839
May 14, 11 AM $ 0.0241
+0.52%
$ 6.49 million $ 745,305
May 14, 10 AM $ 0.024
+0.66%
$ 6.46 million $ 777,921
May 14, 9 AM $ 0.0238
-0.16%
$ 6.41 million $ 811,986
May 14, 8 AM $ 0.0238
-1.44%
$ 6.42 million $ 844,592
May 14, 7 AM $ 0.0242
-0.99%
$ 6.52 million $ 858,739
May 14, 6 AM $ 0.0244
-0.90%
$ 6.58 million $ 892,663
May 14, 5 AM $ 0.0247
+0.49%
$ 6.64 million $ 905,860
May 14, 4 AM $ 0.0245
+0.72%
$ 6.61 million $ 936,426
May 14, 3 AM $ 0.0244
-3.29%
$ 6.56 million $ 932,764
May 14, 2 AM $ 0.0252
-1.00%
$ 6.79 million $ 923,491
May 14, 1 AM $ 0.0254
+1.95%
$ 6.86 million $ 914,139
May 14, 12 AM $ 0.0249
+0.63%
$ 6.71 million $ 912,475
May 13, 11 PM $ 0.0247
-0.09%
$ 6.67 million $ 909,524
May 13, 10 PM $ 0.0248
+1.43%
$ 6.68 million $ 927,148
May 13, 9 PM $ 0.0244
-0.22%
$ 6.58 million $ 927,710
May 13, 8 PM $ 0.0245
-0.44%
$ 6.6 million $ 937,958
May 13, 7 PM $ 0.0246
-2.28%
$ 6.62 million $ 954,897
May 13, 6 PM $ 0.0252
-1.42%
$ 6.78 million $ 931,393
May 13, 5 PM $ 0.0255
+0.12%
$ 6.88 million $ 914,985
May 13, 4 PM $ 0.0255
+0.40%
$ 6.87 million $ 906,413
May 13, 3 PM $ 0.0254
-7.95%
$ 6.85 million $ 909,174
May 13, 2 PM $ 0.0276
+0.48%
$ 7.44 million $ 826,010
May 13, 1 PM $ 0.0275
-2.97%
$ 7.41 million $ 793,059
May 13, 12 PM $ 0.0283
-4.24%
$ 7.63 million $ 755,401
May 13, 11 AM $ 0.0296
-1.43%
$ 7.97 million $ 685,441
May 13, 10 AM $ 0.03
-2.05%
$ 8.09 million $ 651,652
May 13, 9 AM $ 0.0307
-0.21%
$ 8.26 million $ 643,334
May 13, 8 AM $ 0.0307
-0.49%
$ 8.28 million $ 646,700