TAKE Historical Data

TAKE Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 10 PM $ 0.0205
+0.49%
$ 4.66 million $ 798,064
Mar 10, 9 PM $ 0.0204
-1.61%
$ 4.64 million $ 799,171
Mar 10, 8 PM $ 0.0207
-0.60%
$ 4.71 million $ 797,369
Mar 10, 7 PM $ 0.0208
+0.52%
$ 4.74 million $ 798,910
Mar 10, 6 PM $ 0.0207
-0.28%
$ 4.72 million $ 815,126
Mar 10, 5 PM $ 0.0208
-1.82%
$ 4.73 million $ 871,764
Mar 10, 4 PM $ 0.0212
-0.03%
$ 4.83 million $ 824,811
Mar 10, 3 PM $ 0.0212
-1.32%
$ 4.83 million $ 978,229
Mar 10, 2 PM $ 0.0215
+0.43%
$ 4.9 million $ 985,574
Mar 10, 1 PM $ 0.0214
+0.45%
$ 4.87 million $ 824,128
Mar 10, 12 PM $ 0.0213
-0.80%
$ 4.85 million $ 832,734
Mar 10, 11 AM $ 0.0215
-0.64%
$ 4.89 million $ 815,886
Mar 10, 10 AM $ 0.0216
-0.55%
$ 4.92 million $ 823,988
Mar 10, 9 AM $ 0.0217
+1.08%
$ 4.94 million $ 818,378
Mar 10, 8 AM $ 0.0215
-0.03%
$ 4.89 million $ 823,716
Mar 10, 7 AM $ 0.0215
+4.14%
$ 4.9 million $ 820,932
Mar 10, 6 AM $ 0.0207
-1.91%
$ 4.7 million $ 799,180
Mar 10, 5 AM $ 0.0211
-0.08%
$ 4.79 million $ 768,315
Mar 10, 4 AM $ 0.0211
-0.41%
$ 4.8 million $ 767,180
Mar 10, 3 AM $ 0.0212
+0.29%
$ 4.82 million $ 766,432
Mar 10, 2 AM $ 0.0211
+1.17%
$ 4.81 million $ 759,544
Mar 10, 1 AM $ 0.0209
+0.89%
$ 4.75 million $ 759,098
Mar 10, 12 AM $ 0.0207
+0.63%
$ 4.71 million $ 765,438
Mar 9, 11 PM $ 0.0206
-1.23%
$ 4.68 million $ 766,313
Mar 9, 10 PM $ 0.0208
+0.97%
$ 4.74 million $ 771,389
Mar 9, 9 PM $ 0.0206
-0.12%
$ 4.7 million $ 775,844
Mar 9, 8 PM $ 0.0207
+0.88%
$ 4.7 million $ 777,600
Mar 9, 7 PM $ 0.0205
+0.34%
$ 4.66 million $ 771,048
Mar 9, 6 PM $ 0.0204
-4.01%
$ 4.64 million $ 763,086
Mar 9, 5 PM $ 0.0213
-0.02%
$ 4.84 million $ 706,399
Mar 9, 4 PM $ 0.0213
-1.45%
$ 4.84 million $ 715,752
Mar 9, 3 PM $ 0.0216
-0.02%
$ 4.91 million $ 564,602
Mar 9, 2 PM $ 0.0216
-1.43%
$ 4.91 million $ 565,208
Mar 9, 1 PM $ 0.0219
+1.86%
$ 4.98 million $ 563,876
Mar 9, 12 PM $ 0.0215
-2.36%
$ 4.89 million $ 547,280
Mar 9, 11 AM $ 0.022
-0.35%
$ 5 million $ 549,785
Mar 9, 10 AM $ 0.0221
+1.01%
$ 5.02 million $ 550,639
Mar 9, 9 AM $ 0.0219
+1.19%
$ 4.97 million $ 553,121
Mar 9, 8 AM $ 0.0216
+0.93%
$ 4.91 million $ 557,213
Mar 9, 7 AM $ 0.0214
+0.57%
$ 4.87 million $ 566,245
Mar 9, 6 AM $ 0.0213
+0.23%
$ 4.84 million $ 570,097
Mar 9, 5 AM $ 0.0212
-0.01%
$ 4.83 million $ 580,986
Mar 9, 4 AM $ 0.0212
+1.76%
$ 4.83 million $ 583,909
Mar 9, 3 AM $ 0.0209
-0.45%
$ 4.75 million $ 592,717
Mar 9, 2 AM $ 0.021
+1.14%
$ 4.77 million $ 601,918
Mar 9, 1 AM $ 0.0207
+0.09%
$ 4.72 million $ 622,792
Mar 9, 12 AM $ 0.0207
+0.21%
$ 4.71 million $ 637,643
Mar 8, 11 PM $ 0.0207
-0.83%
$ 4.7 million $ 640,414
Mar 8, 10 PM $ 0.0208
+0.86%
$ 4.74 million $ 643,242
Mar 8, 9 PM $ 0.0207
+0.94%
$ 4.71 million $ 655,328