TAKE Historical Data

TAKE Page 24
Download
Date Close Price change Market cap Trading volume
May 5, 8 AM $ 0.0283
-0.10%
$ 7.63 million $ 569,325
May 5, 7 AM $ 0.0283
-0.39%
$ 7.64 million $ 574,025
May 5, 6 AM $ 0.0285
-0.37%
$ 7.67 million $ 571,741
May 5, 5 AM $ 0.0286
+0.21%
$ 7.7 million $ 566,953
May 5, 4 AM $ 0.0285
-0.07%
$ 7.68 million $ 565,581
May 5, 3 AM $ 0.0285
-0.99%
$ 7.69 million $ 572,699
May 5, 2 AM $ 0.0288
-1.24%
$ 7.77 million $ 583,902
May 5, 1 AM $ 0.0292
+0.15%
$ 7.86 million $ 588,227
May 5, 12 AM $ 0.0291
+1.31%
$ 7.85 million $ 590,202
May 4, 11 PM $ 0.0288
-1.09%
$ 7.75 million $ 587,356
May 4, 10 PM $ 0.0291
-0.91%
$ 7.84 million $ 583,550
May 4, 9 PM $ 0.0294
-0.87%
$ 7.91 million $ 565,310
May 4, 8 PM $ 0.0296
-1.68%
$ 7.98 million $ 557,159
May 4, 7 PM $ 0.0301
-0.63%
$ 8.12 million $ 546,514
May 4, 6 PM $ 0.0303
-0.84%
$ 8.17 million $ 534,366
May 4, 5 PM $ 0.0306
-1.33%
$ 8.24 million $ 534,511
May 4, 4 PM $ 0.031
+0.15%
$ 8.36 million $ 516,531
May 4, 3 PM $ 0.0309
-0.45%
$ 8.34 million $ 515,189
May 4, 2 PM $ 0.0311
+0.50%
$ 8.38 million $ 504,378
May 4, 1 PM $ 0.0309
-0.13%
$ 8.33 million $ 420,903
May 4, 12 PM $ 0.031
+0.00%
$ 8.35 million $ 432,917
May 4, 11 AM $ 0.031
+0.63%
$ 8.34 million $ 425,090
May 4, 10 AM $ 0.0308
-2.51%
$ 8.29 million $ 428,957
May 4, 9 AM $ 0.0316
+0.20%
$ 8.51 million $ 436,740
May 4, 8 AM $ 0.0315
-0.35%
$ 8.49 million $ 441,585
May 4, 7 AM $ 0.0316
+1.47%
$ 8.52 million $ 496,110
May 4, 6 AM $ 0.0312
-0.94%
$ 8.4 million $ 503,268
May 4, 5 AM $ 0.0315
-0.95%
$ 8.49 million $ 511,834
May 4, 4 AM $ 0.0318
+1.07%
$ 8.57 million $ 512,059
May 4, 3 AM $ 0.0314
-0.98%
$ 8.47 million $ 507,310
May 4, 2 AM $ 0.0318
+0.76%
$ 8.56 million $ 505,673
May 4, 1 AM $ 0.0315
+1.50%
$ 8.49 million $ 541,461
May 4, 12 AM $ 0.031
+0.45%
$ 8.37 million $ 603,111
May 3, 11 PM $ 0.0309
+0.33%
$ 8.33 million $ 615,621
May 3, 10 PM $ 0.0308
-1.77%
$ 8.3 million $ 624,666
May 3, 9 PM $ 0.0314
+1.04%
$ 8.45 million $ 629,279
May 3, 8 PM $ 0.031
+2.36%
$ 8.36 million $ 639,712
May 3, 7 PM $ 0.0303
-0.25%
$ 8.17 million $ 654,616
May 3, 6 PM $ 0.0304
+0.25%
$ 8.19 million $ 676,693
May 3, 5 PM $ 0.0303
+0.18%
$ 8.17 million $ 690,496
May 3, 4 PM $ 0.0303
-0.27%
$ 8.15 million $ 723,997
May 3, 3 PM $ 0.0303
-1.06%
$ 8.17 million $ 750,317
May 3, 2 PM $ 0.0306
-0.71%
$ 8.26 million $ 773,025
May 3, 1 PM $ 0.0308
-1.46%
$ 8.29 million $ 785,975
May 3, 12 PM $ 0.0312
+1.85%
$ 8.41 million $ 774,981
May 3, 11 AM $ 0.0306
-0.31%
$ 8.25 million $ 809,295
May 3, 10 AM $ 0.0307
+1.10%
$ 8.28 million $ 835,471
May 3, 9 AM $ 0.0304
-2.59%
$ 8.2 million $ 833,571
May 3, 8 AM $ 0.0312
+7.20%
$ 8.42 million $ 819,632
May 3, 7 AM $ 0.0291
-2.52%
$ 7.85 million $ 760,251