TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 AM $ 0.0432
+3.85%
$ 10.73 million $ 4.49 million
Apr 17, 11 PM $ 0.0416
+0.40%
$ 10.32 million $ 4.46 million
Apr 17, 10 PM $ 0.0414
-0.99%
$ 10.29 million $ 4.44 million
Apr 17, 9 PM $ 0.0418
+1.19%
$ 10.39 million $ 4.38 million
Apr 17, 8 PM $ 0.0413
+0.79%
$ 10.27 million $ 4.31 million
Apr 17, 7 PM $ 0.041
-8.40%
$ 10.18 million $ 4.27 million
Apr 17, 6 PM $ 0.0447
+10.07%
$ 11.11 million $ 4.21 million
Apr 17, 5 PM $ 0.0406
-13.51%
$ 10.09 million $ 3.89 million
Apr 17, 4 PM $ 0.0467
+11.03%
$ 11.61 million $ 3.62 million
Apr 17, 3 PM $ 0.0421
+1.54%
$ 10.45 million $ 3.43 million
Apr 17, 2 PM $ 0.0414
+2.76%
$ 10.29 million $ 3.35 million
Apr 17, 1 PM $ 0.0403
+2.68%
$ 10.01 million $ 3.25 million
Apr 17, 12 PM $ 0.0393
-2.86%
$ 9.75 million $ 3.24 million
Apr 17, 11 AM $ 0.0404
-0.33%
$ 10.04 million $ 3.21 million
Apr 17, 10 AM $ 0.0405
-4.00%
$ 10.07 million $ 3.12 million
Apr 17, 9 AM $ 0.0422
+8.77%
$ 10.49 million $ 3.05 million
Apr 17, 8 AM $ 0.0388
-8.68%
$ 9.65 million $ 2.93 million
Apr 17, 7 AM $ 0.0425
-2.64%
$ 10.55 million $ 2.82 million
Apr 17, 6 AM $ 0.0436
+2.75%
$ 10.84 million $ 2.54 million
Apr 17, 5 AM $ 0.0425
-5.65%
$ 10.55 million $ 2.24 million
Apr 17, 4 AM $ 0.045
+5.69%
$ 11.18 million $ 24,603
Apr 17, 3 AM $ 0.0426
+22.50%
$ 10.58 million $ 1.16 million
Apr 17, 2 AM $ 0.0348
-3.56%
$ 8.64 million $ 904,290
Apr 17, 1 AM $ 0.036
+0.54%
$ 8.95 million $ 875,084
Apr 17, 12 AM $ 0.0358
+8.32%
$ 8.9 million $ 794,729
Apr 16, 11 PM $ 0.0331
+1.07%
$ 8.22 million $ 754,057
Apr 16, 10 PM $ 0.0327
+4.72%
$ 8.13 million $ 742,894
Apr 16, 9 PM $ 0.0312
+0.91%
$ 7.76 million $ 790,247
Apr 16, 8 PM $ 0.031
+0.69%
$ 7.69 million $ 832,237
Apr 16, 7 PM $ 0.0308
+1.27%
$ 7.64 million $ 850,899
Apr 16, 6 PM $ 0.0304
+0.75%
$ 7.55 million $ 851,501
Apr 16, 5 PM $ 0.0301
-0.05%
$ 7.49 million $ 857,719
Apr 16, 4 PM $ 0.0302
-0.13%
$ 7.49 million $ 842,373
Apr 16, 3 PM $ 0.0302
-1.16%
$ 7.5 million $ 850,888
Apr 16, 2 PM $ 0.0306
+0.49%
$ 7.59 million $ 862,650
Apr 16, 1 PM $ 0.0304
-7.10%
$ 7.56 million $ 859,068
Apr 16, 12 PM $ 0.0327
+2.89%
$ 8.13 million $ 832,721
Apr 16, 11 AM $ 0.0318
+0.69%
$ 7.9 million $ 826,898
Apr 16, 10 AM $ 0.0315
+5.64%
$ 7.84 million $ 838,575
Apr 16, 9 AM $ 0.0299
+1.08%
$ 7.42 million $ 844,681
Apr 16, 8 AM $ 0.0295
+7.40%
$ 7.34 million $ 806,539
Apr 16, 7 AM $ 0.0275
-0.54%
$ 6.83 million $ 757,549
Apr 16, 6 AM $ 0.0276
-0.95%
$ 6.87 million $ 762,122
Apr 16, 5 AM $ 0.0279
+0.99%
$ 6.93 million $ 750,794
Apr 16, 4 AM $ 0.0276
-0.32%
$ 6.87 million $ 748,872
Apr 16, 3 AM $ 0.0277
-1.89%
$ 6.89 million $ 763,379
Apr 16, 2 AM $ 0.0283
+1.91%
$ 7.02 million $ 803,766
Apr 16, 1 AM $ 0.0277
+1.39%
$ 6.89 million $ 800,241
Apr 16, 12 AM $ 0.0273
-1.82%
$ 6.79 million $ 794,984
Apr 15, 11 PM $ 0.0279
+0.96%
$ 6.92 million $ 790,112