TAKE Historical Data

TAKE Page 22
Download
Date Close Price change Market cap Trading volume
May 9, 9 AM $ 0.0302
+1.30%
$ 8.13 million $ 295,478
May 9, 8 AM $ 0.0298
+1.22%
$ 8.03 million $ 291,398
May 9, 7 AM $ 0.0294
+0.72%
$ 7.93 million $ 282,610
May 9, 6 AM $ 0.0292
+0.19%
$ 7.87 million $ 292,623
May 9, 5 AM $ 0.0292
+0.40%
$ 7.86 million $ 304,792
May 9, 4 AM $ 0.029
+0.20%
$ 7.83 million $ 321,601
May 9, 3 AM $ 0.029
-0.22%
$ 7.81 million $ 352,419
May 9, 2 AM $ 0.029
-0.28%
$ 7.82 million $ 356,574
May 9, 1 AM $ 0.0291
-0.10%
$ 7.84 million $ 357,821
May 9, 12 AM $ 0.0291
+0.90%
$ 7.85 million $ 358,248
May 8, 11 PM $ 0.0288
+0.23%
$ 7.76 million $ 351,684
May 8, 10 PM $ 0.0287
-0.42%
$ 7.74 million $ 354,385
May 8, 9 PM $ 0.0289
+0.61%
$ 7.78 million $ 358,059
May 8, 8 PM $ 0.0287
-0.10%
$ 7.73 million $ 366,121
May 8, 7 PM $ 0.0287
-0.19%
$ 7.74 million $ 365,441
May 8, 6 PM $ 0.0288
+3.38%
$ 7.75 million $ 409,922
May 8, 5 PM $ 0.0278
+1.23%
$ 7.49 million $ 389,505
May 8, 4 PM $ 0.0275
-0.38%
$ 7.4 million $ 386,385
May 8, 3 PM $ 0.0276
+0.34%
$ 7.43 million $ 388,278
May 8, 2 PM $ 0.0275
+0.15%
$ 7.41 million $ 392,037
May 8, 1 PM $ 0.0274
+1.34%
$ 7.4 million $ 393,018
May 8, 12 PM $ 0.0271
-2.85%
$ 7.3 million $ 396,374
May 8, 11 AM $ 0.0279
-0.48%
$ 7.52 million $ 427,263
May 8, 10 AM $ 0.028
+0.79%
$ 7.55 million $ 427,378
May 8, 9 AM $ 0.0278
+0.77%
$ 7.49 million $ 436,814
May 8, 8 AM $ 0.0276
-0.08%
$ 7.44 million $ 432,555
May 8, 7 AM $ 0.0276
-0.52%
$ 7.44 million $ 430,554
May 8, 6 AM $ 0.0278
-0.68%
$ 7.48 million $ 433,899
May 8, 5 AM $ 0.028
-1.38%
$ 7.54 million $ 429,939
May 8, 4 AM $ 0.0284
+3.90%
$ 7.64 million $ 413,561
May 8, 3 AM $ 0.0273
+1.02%
$ 7.35 million $ 382,388
May 8, 2 AM $ 0.027
-0.51%
$ 7.28 million $ 396,005
May 8, 1 AM $ 0.0272
+1.06%
$ 7.32 million $ 394,080
May 8, 12 AM $ 0.0269
-0.53%
$ 7.24 million $ 391,772
May 7, 11 PM $ 0.027
+0.14%
$ 7.28 million $ 389,719
May 7, 10 PM $ 0.027
+1.55%
$ 7.27 million $ 387,061
May 7, 9 PM $ 0.0266
-1.20%
$ 7.16 million $ 404,916
May 7, 8 PM $ 0.0269
+0.31%
$ 7.24 million $ 398,201
May 7, 7 PM $ 0.0268
-0.45%
$ 7.22 million $ 401,980
May 7, 6 PM $ 0.0269
+0.24%
$ 7.26 million $ 434,809
May 7, 5 PM $ 0.0269
+0.08%
$ 7.25 million $ 428,642
May 7, 4 PM $ 0.0269
+0.26%
$ 7.24 million $ 435,319
May 7, 3 PM $ 0.0268
+0.40%
$ 7.22 million $ 456,923
May 7, 2 PM $ 0.0267
-0.36%
$ 7.19 million $ 455,239
May 7, 1 PM $ 0.0268
+0.59%
$ 7.22 million $ 468,127
May 7, 12 PM $ 0.0266
+3.03%
$ 7.18 million $ 471,936
May 7, 11 AM $ 0.0259
+0.03%
$ 6.97 million $ 452,652
May 7, 10 AM $ 0.0259
-0.39%
$ 6.97 million $ 510,147
May 7, 9 AM $ 0.026
-0.34%
$ 6.99 million $ 508,791
May 7, 8 AM $ 0.026
+0.57%
$ 7.02 million $ 513,269