TAKE Historical Data

TAKE Page 19
Download
Date Close Price change Market cap Trading volume
6:07 PM $ 0.0247
-0.10%
$ 6.14 million $ 893,273
6:06 PM $ 0.0247
+0.20%
$ 6.14 million $ 893,127
6:05 PM $ 0.0246
+0.14%
$ 6.14 million $ 892,509
6:04 PM $ 0.0246
+0.13%
$ 6.11 million $ 893,143
6:03 PM $ 0.0246
+0.24%
$ 6.11 million $ 893,998
6:02 PM $ 0.0245
+0.00%
$ 6.11 million $ 894,834
6:01 PM $ 0.0245
-0.19%
$ 6.11 million $ 895,004
6:00 PM $ 0.0246
-0.63%
$ 6.11 million $ 896,455
5:59 PM $ 0.0247
-0.10%
$ 6.13 million $ 903,792
5:58 PM $ 0.0247
+0.00%
$ 6.13 million $ 903,792
5:57 PM $ 0.0247
+0.00%
$ 6.13 million $ 904,651
5:56 PM $ 0.0247
+0.02%
$ 6.13 million $ 907,747
5:55 PM $ 0.0247
+0.01%
$ 6.13 million $ 917,994
5:54 PM $ 0.0247
-0.13%
$ 6.14 million $ 922,308
5:53 PM $ 0.0247
-0.04%
$ 6.14 million $ 942,573
5:52 PM $ 0.0247
+0.08%
$ 6.14 million $ 942,685
5:51 PM $ 0.0247
-0.03%
$ 6.14 million $ 942,685
5:50 PM $ 0.0247
-0.05%
$ 6.14 million $ 942,620
5:49 PM $ 0.0247
-0.08%
$ 6.15 million $ 942,608
5:48 PM $ 0.0248
+0.09%
$ 6.15 million $ 943,929
5:47 PM $ 0.0247
+0.00%
$ 6.15 million $ 946,623
5:46 PM $ 0.0247
-0.07%
$ 6.15 million $ 946,578
5:45 PM $ 0.0247
-0.01%
$ 6.15 million $ 946,660
5:44 PM $ 0.0247
-0.08%
$ 6.15 million $ 947,783
5:43 PM $ 0.0248
+0.01%
$ 6.15 million $ 947,783
5:42 PM $ 0.0248
+0.03%
$ 6.15 million $ 948,043
5:41 PM $ 0.0247
-0.08%
$ 6.15 million $ 948,262
5:40 PM $ 0.0248
-0.13%
$ 6.15 million $ 948,402
5:39 PM $ 0.0248
+0.06%
$ 6.16 million $ 948,505
5:38 PM $ 0.0248
+0.10%
$ 6.16 million $ 948,500
5:37 PM $ 0.0247
-0.05%
$ 6.16 million $ 948,487
5:36 PM $ 0.0248
-0.15%
$ 6.16 million $ 948,327
5:35 PM $ 0.0248
-0.10%
$ 6.16 million $ 948,563
5:34 PM $ 0.0248
+0.09%
$ 6.17 million $ 948,857
5:33 PM $ 0.0248
+0.02%
$ 6.17 million $ 948,855
5:32 PM $ 0.0248
-0.02%
$ 6.17 million $ 949,053
5:31 PM $ 0.0248
-0.04%
$ 6.17 million $ 949,053
5:30 PM $ 0.0248
+0.07%
$ 6.17 million $ 949,301
5:29 PM $ 0.0248
-0.05%
$ 6.17 million $ 949,367
5:28 PM $ 0.0248
-0.01%
$ 6.17 million $ 949,618
5:27 PM $ 0.0248
-0.18%
$ 6.17 million $ 949,759
5:26 PM $ 0.0249
+0.02%
$ 6.17 million $ 949,789
5:25 PM $ 0.0249
+0.03%
$ 6.17 million $ 950,033
5:24 PM $ 0.0249
-0.03%
$ 6.18 million $ 950,042
5:23 PM $ 0.0249
-0.19%
$ 6.18 million $ 950,182
5:22 PM $ 0.0249
+0.00%
$ 6.18 million $ 950,227
5:21 PM $ 0.0249
-0.03%
$ 6.18 million $ 950,345
5:20 PM $ 0.0249
+0.03%
$ 6.18 million $ 950,334
5:19 PM $ 0.0249
+0.01%
$ 6.2 million $ 950,554
5:18 PM $ 0.0249
+0.00%
$ 6.2 million $ 950,554