TAKE Historical Data

TAKE Page 23
Download
Date Close Price change Market cap Trading volume
9:09 PM $ 0.0251
-0.12%
$ 6.24 million $ 884,423
9:08 PM $ 0.0251
-0.13%
$ 6.24 million $ 887,091
9:07 PM $ 0.0252
+0.02%
$ 6.24 million $ 891,491
9:06 PM $ 0.0252
+0.12%
$ 6.24 million $ 892,095
9:05 PM $ 0.0251
-0.20%
$ 6.24 million $ 892,095
9:04 PM $ 0.0252
-0.16%
$ 6.26 million $ 891,767
9:03 PM $ 0.0252
-0.06%
$ 6.26 million $ 891,728
9:02 PM $ 0.0253
-0.07%
$ 6.26 million $ 893,423
9:01 PM $ 0.0253
+0.24%
$ 6.26 million $ 897,576
9:00 PM $ 0.0252
+0.40%
$ 6.26 million $ 899,289
8:59 PM $ 0.0251
-0.22%
$ 6.24 million $ 898,250
8:58 PM $ 0.0252
-0.49%
$ 6.24 million $ 898,882
8:57 PM $ 0.0253
+0.17%
$ 6.24 million $ 898,801
8:56 PM $ 0.0253
-0.06%
$ 6.24 million $ 898,801
8:55 PM $ 0.0253
+0.02%
$ 6.24 million $ 898,934
8:54 PM $ 0.0253
+0.12%
$ 6.28 million $ 899,059
8:53 PM $ 0.0252
+0.30%
$ 6.28 million $ 897,416
8:52 PM $ 0.0252
-0.10%
$ 6.28 million $ 897,537
8:51 PM $ 0.0252
+0.14%
$ 6.28 million $ 897,173
8:50 PM $ 0.0251
+0.09%
$ 6.28 million $ 897,173
8:49 PM $ 0.0252
+0.19%
$ 6.25 million $ 897,676
8:48 PM $ 0.0251
-0.05%
$ 6.25 million $ 900,179
8:47 PM $ 0.0251
+0.02%
$ 6.25 million $ 901,618
8:46 PM $ 0.0251
+0.14%
$ 6.25 million $ 901,576
8:45 PM $ 0.0251
-0.01%
$ 6.25 million $ 902,094
8:44 PM $ 0.0251
+0.01%
$ 6.23 million $ 902,708
8:43 PM $ 0.0251
+0.00%
$ 6.23 million $ 902,708
8:42 PM $ 0.0251
+0.15%
$ 6.23 million $ 904,069
8:41 PM $ 0.025
-0.05%
$ 6.23 million $ 905,421
8:40 PM $ 0.0251
+0.06%
$ 6.23 million $ 906,135
8:39 PM $ 0.025
-0.02%
$ 6.22 million $ 906,424
8:38 PM $ 0.025
+0.11%
$ 6.22 million $ 907,090
8:37 PM $ 0.025
+0.02%
$ 6.22 million $ 907,458
8:36 PM $ 0.025
-0.03%
$ 6.22 million $ 907,567
8:35 PM $ 0.025
-0.04%
$ 6.22 million $ 907,704
8:34 PM $ 0.025
+0.14%
$ 6.22 million $ 907,704
8:33 PM $ 0.025
+0.14%
$ 6.22 million $ 906,804
8:32 PM $ 0.025
+0.21%
$ 6.22 million $ 907,284
8:31 PM $ 0.0249
+0.02%
$ 6.22 million $ 907,054
8:30 PM $ 0.0249
+0.07%
$ 6.22 million $ 907,452
8:29 PM $ 0.0249
+0.20%
$ 6.18 million $ 907,856
8:28 PM $ 0.0248
+0.32%
$ 6.18 million $ 906,804
8:27 PM $ 0.0248
+0.47%
$ 6.18 million $ 905,489
8:26 PM $ 0.0247
-0.06%
$ 6.18 million $ 905,489
8:25 PM $ 0.0247
+0.11%
$ 6.18 million $ 906,355
8:24 PM $ 0.0247
+0.35%
$ 6.13 million $ 904,156
8:23 PM $ 0.0246
-0.09%
$ 6.13 million $ 904,620
8:22 PM $ 0.0246
+0.05%
$ 6.13 million $ 905,553
8:21 PM $ 0.0246
+0.04%
$ 6.13 million $ 905,435
8:20 PM $ 0.0246
+0.00%
$ 6.13 million $ 905,507