TAKE Historical Data

TAKE Page 22
Download
Date Close Price change Market cap Trading volume
8:17 PM $ 0.0246
+0.01%
$ 6.11 million $ 908,320
8:16 PM $ 0.0246
+0.05%
$ 6.11 million $ 911,695
8:15 PM $ 0.0246
+0.13%
$ 6.11 million $ 911,994
8:14 PM $ 0.0245
+0.00%
$ 6.1 million $ 912,868
8:13 PM $ 0.0245
-0.01%
$ 6.1 million $ 915,164
8:12 PM $ 0.0245
-0.03%
$ 6.1 million $ 915,164
8:11 PM $ 0.0245
-0.01%
$ 6.1 million $ 918,233
8:10 PM $ 0.0245
-0.10%
$ 6.1 million $ 919,930
8:09 PM $ 0.0246
-0.06%
$ 6.1 million $ 923,327
8:08 PM $ 0.0246
-0.01%
$ 6.1 million $ 928,000
8:07 PM $ 0.0246
+0.01%
$ 6.1 million $ 928,375
8:06 PM $ 0.0246
-0.14%
$ 6.1 million $ 928,406
8:05 PM $ 0.0246
-0.07%
$ 6.1 million $ 928,406
8:04 PM $ 0.0246
+0.05%
$ 6.12 million $ 929,051
8:03 PM $ 0.0246
+0.03%
$ 6.12 million $ 929,944
8:02 PM $ 0.0246
-0.17%
$ 6.12 million $ 930,270
8:01 PM $ 0.0247
+0.07%
$ 6.12 million $ 931,073
8:00 PM $ 0.0246
-0.01%
$ 6.12 million $ 932,316
7:59 PM $ 0.0247
+0.11%
$ 6.12 million $ 930,921
7:58 PM $ 0.0246
+0.00%
$ 6.12 million $ 930,921
7:57 PM $ 0.0246
+0.16%
$ 6.12 million $ 930,799
7:56 PM $ 0.0246
+0.20%
$ 6.12 million $ 930,539
7:55 PM $ 0.0245
+0.04%
$ 6.12 million $ 930,154
7:54 PM $ 0.0246
-0.01%
$ 6.1 million $ 930,114
7:53 PM $ 0.0246
+0.13%
$ 6.1 million $ 929,463
7:52 PM $ 0.0245
-0.18%
$ 6.1 million $ 929,016
7:51 PM $ 0.0246
-0.02%
$ 6.1 million $ 928,942
7:50 PM $ 0.0246
+0.03%
$ 6.1 million $ 928,737
7:49 PM $ 0.0246
+0.00%
$ 6.1 million $ 928,819
7:48 PM $ 0.0246
+0.00%
$ 6.1 million $ 928,947
7:47 PM $ 0.0246
-0.04%
$ 6.1 million $ 928,947
7:46 PM $ 0.0246
+0.04%
$ 6.1 million $ 928,984
7:45 PM $ 0.0246
+0.05%
$ 6.1 million $ 929,045
7:44 PM $ 0.0245
+0.01%
$ 6.1 million $ 929,254
7:43 PM $ 0.0245
+0.00%
$ 6.1 million $ 929,016
7:42 PM $ 0.0245
+0.12%
$ 6.1 million $ 929,061
7:41 PM $ 0.0245
+0.00%
$ 6.1 million $ 928,995
7:40 PM $ 0.0245
-0.01%
$ 6.1 million $ 928,708
7:39 PM $ 0.0245
-0.02%
$ 6.09 million $ 928,782
7:38 PM $ 0.0245
-0.01%
$ 6.09 million $ 929,161
7:37 PM $ 0.0245
+0.01%
$ 6.09 million $ 929,077
7:36 PM $ 0.0245
+0.02%
$ 6.09 million $ 929,077
7:35 PM $ 0.0245
+0.06%
$ 6.09 million $ 929,224
7:34 PM $ 0.0245
-0.14%
$ 6.08 million $ 929,470
7:33 PM $ 0.0245
+0.02%
$ 6.08 million $ 929,441
7:32 PM $ 0.0245
-0.04%
$ 6.08 million $ 929,677
7:31 PM $ 0.0245
+0.26%
$ 6.08 million $ 929,218
7:30 PM $ 0.0245
+0.05%
$ 6.08 million $ 928,400
7:29 PM $ 0.0244
+0.24%
$ 6.07 million $ 928,143
7:28 PM $ 0.0244
-0.03%
$ 6.07 million $ 928,095