TAKE Historical Data

TAKE Page 20
Download
Date Close Price change Market cap Trading volume
6:42 PM $ 0.0247
-0.01%
$ 6.14 million $ 886,201
6:41 PM $ 0.0247
+0.02%
$ 6.14 million $ 886,363
6:40 PM $ 0.0247
+0.09%
$ 6.14 million $ 886,333
6:39 PM $ 0.0247
-0.13%
$ 6.13 million $ 886,576
6:38 PM $ 0.0247
-0.09%
$ 6.13 million $ 886,929
6:37 PM $ 0.0247
-0.01%
$ 6.13 million $ 887,011
6:36 PM $ 0.0247
-0.16%
$ 6.13 million $ 887,011
6:35 PM $ 0.0248
+0.03%
$ 6.13 million $ 887,007
6:34 PM $ 0.0248
-0.04%
$ 6.15 million $ 887,281
6:33 PM $ 0.0248
-0.15%
$ 6.15 million $ 887,680
6:32 PM $ 0.0248
+0.02%
$ 6.15 million $ 887,677
6:31 PM $ 0.0248
-0.04%
$ 6.15 million $ 887,560
6:30 PM $ 0.0248
+0.00%
$ 6.15 million $ 887,629
6:29 PM $ 0.0248
+0.03%
$ 6.16 million $ 887,642
6:28 PM $ 0.0248
+0.05%
$ 6.16 million $ 887,955
6:27 PM $ 0.0248
-0.03%
$ 6.16 million $ 888,009
6:26 PM $ 0.0248
+0.12%
$ 6.16 million $ 888,009
6:25 PM $ 0.0248
+0.02%
$ 6.16 million $ 887,977
6:24 PM $ 0.0248
-0.02%
$ 6.15 million $ 888,158
6:23 PM $ 0.0248
+0.02%
$ 6.15 million $ 888,642
6:22 PM $ 0.0248
-0.03%
$ 6.15 million $ 889,555
6:21 PM $ 0.0248
+0.07%
$ 6.15 million $ 889,559
6:20 PM $ 0.0247
+0.03%
$ 6.15 million $ 889,499
6:19 PM $ 0.0247
+0.12%
$ 6.15 million $ 889,499
6:18 PM $ 0.0247
+0.03%
$ 6.15 million $ 890,022
6:17 PM $ 0.0247
-0.02%
$ 6.15 million $ 890,357
6:16 PM $ 0.0247
-0.02%
$ 6.15 million $ 890,494
6:15 PM $ 0.0247
-0.06%
$ 6.15 million $ 890,837
6:14 PM $ 0.0247
+0.00%
$ 6.14 million $ 890,868
6:13 PM $ 0.0247
+0.00%
$ 6.14 million $ 891,826
6:12 PM $ 0.0247
+0.00%
$ 6.14 million $ 891,906
6:11 PM $ 0.0247
+0.01%
$ 6.14 million $ 892,757
6:10 PM $ 0.0247
-0.06%
$ 6.14 million $ 892,757
6:09 PM $ 0.0247
+0.01%
$ 6.14 million $ 892,868
6:08 PM $ 0.0247
-0.02%
$ 6.14 million $ 894,238
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