TAKE Historical Data

TAKE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 6, 10 PM $ 0.0204
+0.82%
$ 4.65 million $ 956,431
Mar 6, 9 PM $ 0.0203
-2.60%
$ 4.61 million $ 942,645
Mar 6, 8 PM $ 0.0208
-0.38%
$ 4.74 million $ 917,234
Mar 6, 7 PM $ 0.0209
+0.45%
$ 4.75 million $ 902,090
Mar 6, 6 PM $ 0.0208
-0.42%
$ 4.73 million $ 893,462
Mar 6, 5 PM $ 0.0209
+0.67%
$ 4.75 million $ 868,541
Mar 6, 4 PM $ 0.0207
+0.33%
$ 4.72 million $ 829,732
Mar 6, 3 PM $ 0.0207
+1.38%
$ 4.7 million $ 806,033
Mar 6, 2 PM $ 0.0204
+1.63%
$ 4.64 million $ 743,216
Mar 6, 1 PM $ 0.0201
+0.05%
$ 4.56 million $ 729,223
Mar 6, 12 PM $ 0.0201
-1.00%
$ 4.56 million $ 732,193
Mar 6, 11 AM $ 0.0203
-0.35%
$ 4.61 million $ 723,629
Mar 6, 10 AM $ 0.0203
+0.24%
$ 4.62 million $ 691,513
Mar 6, 9 AM $ 0.0203
-0.52%
$ 4.61 million $ 687,543
Mar 6, 8 AM $ 0.0204
+1.42%
$ 4.64 million $ 652,323
Mar 6, 7 AM $ 0.0201
+0.03%
$ 4.57 million $ 603,956
Mar 6, 6 AM $ 0.0201
+2.05%
$ 4.57 million $ 595,917
Mar 6, 5 AM $ 0.0197
+0.95%
$ 4.48 million $ 577,238
Mar 6, 4 AM $ 0.0195
+0.37%
$ 4.44 million $ 578,127
Mar 6, 3 AM $ 0.0194
+0.19%
$ 4.42 million $ 576,208
Mar 6, 2 AM $ 0.0194
+0.87%
$ 4.41 million $ 582,233
Mar 6, 1 AM $ 0.0192
+0.55%
$ 4.37 million $ 580,046
Mar 6, 12 AM $ 0.0191
-0.47%
$ 4.35 million $ 586,880
Mar 5, 11 PM $ 0.0192
+0.09%
$ 4.37 million $ 595,283
Mar 5, 10 PM $ 0.0192
+0.10%
$ 4.37 million $ 599,392
Mar 5, 9 PM $ 0.0192
+1.79%
$ 4.37 million $ 592,667
Mar 5, 8 PM $ 0.0189
+0.58%
$ 4.29 million $ 592,012
Mar 5, 7 PM $ 0.0188
-0.35%
$ 4.27 million $ 602,069
Mar 5, 6 PM $ 0.0188
+1.48%
$ 4.28 million $ 594,005
Mar 5, 5 PM $ 0.0186
-1.63%
$ 4.22 million $ 591,437
Mar 5, 4 PM $ 0.0189
-0.14%
$ 4.29 million $ 592,151
Mar 5, 3 PM $ 0.0189
+0.90%
$ 4.3 million $ 612,125
Mar 5, 2 PM $ 0.0187
-2.44%
$ 4.26 million $ 632,161
Mar 5, 1 PM $ 0.0192
+1.19%
$ 4.37 million $ 623,899
Mar 5, 12 PM $ 0.019
+3.29%
$ 4.32 million $ 609,359
Mar 5, 11 AM $ 0.0184
-3.20%
$ 4.18 million $ 610,370
Mar 5, 10 AM $ 0.019
+0.63%
$ 4.32 million $ 607,992
Mar 5, 9 AM $ 0.0189
+0.44%
$ 4.29 million $ 615,879
Mar 5, 8 AM $ 0.0188
-0.28%
$ 4.27 million $ 650,385
Mar 5, 7 AM $ 0.0188
+1.00%
$ 4.28 million $ 660,159
Mar 5, 6 AM $ 0.0186
+0.62%
$ 4.24 million $ 659,999
Mar 5, 5 AM $ 0.0185
-2.10%
$ 4.21 million $ 663,332
Mar 5, 4 AM $ 0.0189
-1.56%
$ 4.3 million $ 672,427
Mar 5, 3 AM $ 0.0192
+1.02%
$ 4.37 million $ 674,722
Mar 5, 2 AM $ 0.019
+0.97%
$ 4.32 million $ 671,635
Mar 5, 1 AM $ 0.0188
-2.32%
$ 4.28 million $ 690,402
Mar 5, 12 AM $ 0.0193
+0.39%
$ 4.38 million $ 692,483
Mar 4, 11 PM $ 0.0192
+0.88%
$ 4.37 million $ 696,796
Mar 4, 10 PM $ 0.019
+0.18%
$ 4.33 million $ 701,737
Mar 4, 9 PM $ 0.019
+1.18%
$ 4.32 million $ 703,679