TAKE Historical Data

TAKE Page 21
Download
Date Close Price change Market cap Trading volume
May 11, 10 AM $ 0.0281
-1.71%
$ 7.58 million $ 545,936
May 11, 9 AM $ 0.0286
-0.05%
$ 7.71 million $ 539,264
May 11, 8 AM $ 0.0286
-0.53%
$ 7.71 million $ 533,514
May 11, 7 AM $ 0.0288
-0.48%
$ 7.75 million $ 525,063
May 11, 6 AM $ 0.0289
-0.39%
$ 7.79 million $ 521,816
May 11, 5 AM $ 0.029
-0.36%
$ 7.82 million $ 520,200
May 11, 4 AM $ 0.0292
+0.13%
$ 7.86 million $ 518,300
May 11, 3 AM $ 0.0291
-2.55%
$ 7.85 million $ 513,741
May 11, 2 AM $ 0.0299
+0.37%
$ 8.06 million $ 507,455
May 11, 1 AM $ 0.0298
+0.10%
$ 8.03 million $ 497,125
May 11, 12 AM $ 0.0298
-0.37%
$ 8.02 million $ 498,597
May 10, 11 PM $ 0.0299
+1.34%
$ 8.05 million $ 457,606
May 10, 10 PM $ 0.0295
+0.68%
$ 7.95 million $ 437,314
May 10, 9 PM $ 0.0293
+0.55%
$ 7.9 million $ 431,862
May 10, 8 PM $ 0.0291
-3.83%
$ 7.86 million $ 432,763
May 10, 7 PM $ 0.0303
+1.27%
$ 8.17 million $ 420,206
May 10, 6 PM $ 0.0299
-0.14%
$ 8.07 million $ 415,223
May 10, 5 PM $ 0.03
+2.02%
$ 8.08 million $ 409,653
May 10, 4 PM $ 0.0294
+1.35%
$ 7.92 million $ 400,462
May 10, 3 PM $ 0.029
+1.29%
$ 7.83 million $ 395,906
May 10, 2 PM $ 0.0287
-4.72%
$ 7.73 million $ 316,932
May 10, 1 PM $ 0.0301
+0.38%
$ 8.11 million $ 302,361
May 10, 12 PM $ 0.03
-0.98%
$ 8.08 million $ 351,939
May 10, 11 AM $ 0.0303
-0.43%
$ 8.16 million $ 399,316
May 10, 10 AM $ 0.0304
+0.14%
$ 8.2 million $ 410,008
May 10, 9 AM $ 0.0304
-0.33%
$ 8.19 million $ 429,207
May 10, 8 AM $ 0.0305
+0.65%
$ 8.22 million $ 438,649
May 10, 7 AM $ 0.0303
+0.73%
$ 8.16 million $ 452,434
May 10, 6 AM $ 0.0301
-0.91%
$ 8.1 million $ 452,860
May 10, 5 AM $ 0.0303
-0.66%
$ 8.17 million $ 451,592
May 10, 4 AM $ 0.0305
+0.17%
$ 8.23 million $ 455,066
May 10, 3 AM $ 0.0305
-0.05%
$ 8.21 million $ 454,233
May 10, 2 AM $ 0.0305
-0.03%
$ 8.22 million $ 453,732
May 10, 1 AM $ 0.0305
-2.95%
$ 8.22 million $ 452,414
May 10, 12 AM $ 0.0314
+0.10%
$ 8.46 million $ 444,004
May 9, 11 PM $ 0.0314
+1.27%
$ 8.45 million $ 442,915
May 9, 10 PM $ 0.031
+0.28%
$ 8.35 million $ 438,806
May 9, 9 PM $ 0.0309
+0.31%
$ 8.33 million $ 438,112
May 9, 8 PM $ 0.0308
-0.66%
$ 8.3 million $ 439,019
May 9, 7 PM $ 0.031
-0.71%
$ 8.36 million $ 438,192
May 9, 6 PM $ 0.0312
-0.43%
$ 8.42 million $ 440,343
May 9, 5 PM $ 0.0314
+1.32%
$ 8.45 million $ 464,776
May 9, 4 PM $ 0.031
+0.80%
$ 8.35 million $ 465,316
May 9, 3 PM $ 0.0308
+1.68%
$ 8.29 million $ 454,819
May 9, 2 PM $ 0.0302
-1.66%
$ 8.15 million $ 432,790
May 9, 1 PM $ 0.0307
-3.12%
$ 8.29 million $ 408,326
May 9, 12 PM $ 0.0317
+2.98%
$ 8.55 million $ 361,038
May 9, 11 AM $ 0.0308
-1.12%
$ 8.31 million $ 322,920
May 9, 10 AM $ 0.0312
+3.33%
$ 8.4 million $ 314,318
May 9, 9 AM $ 0.0302
+1.30%
$ 8.13 million $ 295,478