TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Jun 18, 4 AM $ 0.0188
+0.04%
$ 5.47 million $ 405,773
Jun 18, 3 AM $ 0.0188
-0.87%
$ 5.47 million $ 398,004
Jun 18, 2 AM $ 0.019
+0.40%
$ 5.52 million $ 408,268
Jun 18, 1 AM $ 0.0189
-0.56%
$ 5.49 million $ 414,955
Jun 18, 12 AM $ 0.019
+0.23%
$ 5.52 million $ 421,873
Jun 17, 11 PM $ 0.019
+0.65%
$ 5.51 million $ 419,018
Jun 17, 10 PM $ 0.0188
-0.46%
$ 5.48 million $ 416,522
Jun 17, 9 PM $ 0.0189
-0.12%
$ 5.5 million $ 412,523
Jun 17, 8 PM $ 0.019
-0.01%
$ 5.51 million $ 415,557
Jun 17, 7 PM $ 0.019
-2.16%
$ 5.51 million $ 420,068
Jun 17, 6 PM $ 0.0194
-0.84%
$ 5.63 million $ 397,537
Jun 17, 5 PM $ 0.0196
-0.56%
$ 5.68 million $ 380,741
Jun 17, 4 PM $ 0.0197
-0.19%
$ 5.71 million $ 382,514
Jun 17, 3 PM $ 0.0197
+1.57%
$ 5.72 million $ 382,752
Jun 17, 2 PM $ 0.0194
-1.21%
$ 5.64 million $ 378,126
Jun 17, 1 PM $ 0.0196
+0.06%
$ 5.7 million $ 374,668
Jun 17, 12 PM $ 0.0196
-0.14%
$ 5.7 million $ 375,986
Jun 17, 11 AM $ 0.0196
-0.32%
$ 5.71 million $ 371,368
Jun 17, 10 AM $ 0.0197
+0.64%
$ 5.73 million $ 412,643
Jun 17, 9 AM $ 0.0196
-1.59%
$ 5.69 million $ 411,807
Jun 17, 8 AM $ 0.0199
-0.84%
$ 5.78 million $ 416,188
Jun 17, 7 AM $ 0.0201
+1.98%
$ 5.83 million $ 416,488
Jun 17, 6 AM $ 0.0197
-0.39%
$ 5.71 million $ 406,097
Jun 17, 5 AM $ 0.0197
+0.14%
$ 5.74 million $ 409,733
Jun 17, 4 AM $ 0.0197
-0.34%
$ 5.73 million $ 423,976
Jun 17, 3 AM $ 0.0198
+0.32%
$ 5.75 million $ 430,253
Jun 17, 2 AM $ 0.0197
+1.14%
$ 5.73 million $ 426,518
Jun 17, 1 AM $ 0.0195
+0.66%
$ 5.66 million $ 431,470
Jun 17, 12 AM $ 0.0194
-0.16%
$ 5.62 million $ 427,275
Jun 16, 11 PM $ 0.0194
-0.52%
$ 5.63 million $ 428,073
Jun 16, 10 PM $ 0.0195
+0.27%
$ 5.66 million $ 441,798
Jun 16, 9 PM $ 0.0194
-1.18%
$ 5.65 million $ 453,494
Jun 16, 8 PM $ 0.0197
+1.02%
$ 5.72 million $ 463,998
Jun 16, 7 PM $ 0.0195
-0.09%
$ 5.66 million $ 507,719
Jun 16, 6 PM $ 0.0195
+1.03%
$ 5.67 million $ 534,280
Jun 16, 5 PM $ 0.0193
+1.24%
$ 5.61 million $ 543,447
Jun 16, 4 PM $ 0.0191
+0.01%
$ 5.54 million $ 551,050
Jun 16, 3 PM $ 0.0191
+0.49%
$ 5.54 million $ 561,903
Jun 16, 2 PM $ 0.019
-1.83%
$ 5.51 million $ 587,107
Jun 16, 1 PM $ 0.0193
-0.98%
$ 5.61 million $ 601,077
Jun 16, 12 PM $ 0.0195
+0.62%
$ 5.67 million $ 630,922
Jun 16, 11 AM $ 0.0194
-1.53%
$ 5.64 million $ 718,432
Jun 16, 10 AM $ 0.0197
-0.23%
$ 5.72 million $ 703,975
Jun 16, 9 AM $ 0.0198
-0.55%
$ 5.74 million $ 702,949
Jun 16, 8 AM $ 0.0199
+1.19%
$ 5.77 million $ 687,814
Jun 16, 7 AM $ 0.0196
+0.13%
$ 5.7 million $ 670,755
Jun 16, 6 AM $ 0.0196
-0.60%
$ 5.7 million $ 667,682
Jun 16, 5 AM $ 0.0197
-0.42%
$ 5.73 million $ 666,386
Jun 16, 4 AM $ 0.0198
-0.52%
$ 5.75 million $ 651,227
Jun 16, 3 AM $ 0.0199
+1.74%
$ 5.78 million $ 642,727