TAKE Historical Data

TAKE Page 23
Download
Date Close Price change Market cap Trading volume
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
May 7, 7 AM $ 0.0259
+1.43%
$ 6.98 million $ 607,744
May 7, 6 AM $ 0.0255
-0.45%
$ 6.88 million $ 594,870
May 7, 5 AM $ 0.0256
+1.33%
$ 6.91 million $ 591,977
May 7, 4 AM $ 0.0253
+1.03%
$ 6.82 million $ 592,070
May 7, 3 AM $ 0.025
-3.21%
$ 6.75 million $ 597,166
May 7, 2 AM $ 0.0259
-1.12%
$ 6.98 million $ 581,801
May 7, 1 AM $ 0.0262
-0.47%
$ 7.06 million $ 581,180
May 7, 12 AM $ 0.0263
+0.02%
$ 7.09 million $ 581,695
May 6, 11 PM $ 0.0263
-0.49%
$ 7.09 million $ 578,345
May 6, 10 PM $ 0.0264
+1.76%
$ 7.12 million $ 581,448
May 6, 9 PM $ 0.026
+0.29%
$ 7 million $ 554,727
May 6, 8 PM $ 0.0259
+0.35%
$ 6.98 million $ 554,360
May 6, 7 PM $ 0.0258
-3.04%
$ 6.95 million $ 549,062
May 6, 6 PM $ 0.0266
+0.70%
$ 7.17 million $ 514,137
May 6, 5 PM $ 0.0264
-2.22%
$ 7.12 million $ 511,756
May 6, 4 PM $ 0.0269
+3.30%
$ 7.24 million $ 508,167
May 6, 3 PM $ 0.026
+0.28%
$ 7.01 million $ 487,163
May 6, 2 PM $ 0.0259
-0.32%
$ 6.99 million $ 483,763
May 6, 1 PM $ 0.026
-1.04%
$ 7.01 million $ 469,741
May 6, 12 PM $ 0.0263
+0.80%
$ 7.09 million $ 460,905
May 6, 11 AM $ 0.0261
-6.67%
$ 7.04 million $ 448,373
May 6, 10 AM $ 0.028
-0.82%
$ 7.54 million $ 390,296
May 6, 9 AM $ 0.0282
-0.35%
$ 7.61 million $ 381,973
May 6, 8 AM $ 0.0283
-0.64%
$ 7.63 million $ 375,156
May 6, 7 AM $ 0.0285
-0.27%
$ 7.69 million $ 371,138
May 6, 6 AM $ 0.0286
+0.18%
$ 7.71 million $ 378,621
May 6, 5 AM $ 0.0285
+2.78%
$ 7.69 million $ 384,047
May 6, 4 AM $ 0.0278
-3.10%
$ 7.49 million $ 385,019
May 6, 3 AM $ 0.0286
+1.21%
$ 7.71 million $ 380,733
May 6, 2 AM $ 0.0283
+0.06%
$ 7.62 million $ 379,114
May 6, 1 AM $ 0.0282
-0.38%
$ 7.61 million $ 385,501
May 6, 12 AM $ 0.0284
-0.05%
$ 7.64 million $ 387,010
May 5, 11 PM $ 0.0284
-0.42%
$ 7.65 million $ 392,631
May 5, 10 PM $ 0.0285
-0.77%
$ 7.68 million $ 392,730
May 5, 9 PM $ 0.0287
-0.39%
$ 7.74 million $ 411,704
May 5, 8 PM $ 0.0288
+0.17%
$ 7.77 million $ 422,830
May 5, 7 PM $ 0.0288
-0.29%
$ 7.76 million $ 435,437
May 5, 6 PM $ 0.0289
+0.12%
$ 7.78 million $ 446,403
May 5, 5 PM $ 0.0288
-0.53%
$ 7.77 million $ 449,701
May 5, 4 PM $ 0.029
+1.67%
$ 7.81 million $ 463,993
May 5, 3 PM $ 0.0285
+0.21%
$ 7.68 million $ 460,761
May 5, 2 PM $ 0.0284
-0.39%
$ 7.66 million $ 471,764
May 5, 1 PM $ 0.0286
+0.21%
$ 7.7 million $ 548,941
May 5, 12 PM $ 0.0285
+1.40%
$ 7.68 million $ 565,897
May 5, 11 AM $ 0.0281
-0.18%
$ 7.58 million $ 558,860
May 5, 10 AM $ 0.0282
-0.18%
$ 7.59 million $ 557,282
May 5, 9 AM $ 0.0282
-0.23%
$ 7.61 million $ 567,091
May 5, 8 AM $ 0.0283
-0.10%
$ 7.63 million $ 569,325