TAKE Historical Data

TAKE Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 9 PM $ 0.019
+1.18%
$ 4.32 million $ 703,679
Mar 4, 8 PM $ 0.0188
+0.25%
$ 4.27 million $ 700,479
Mar 4, 7 PM $ 0.0187
+0.56%
$ 4.26 million $ 720,134
Mar 4, 6 PM $ 0.0186
-0.46%
$ 4.23 million $ 728,732
Mar 4, 5 PM $ 0.0187
-0.89%
$ 4.25 million $ 741,056
Mar 4, 4 PM $ 0.019
+0.93%
$ -- $ 744,881
Mar 4, 1 PM $ 0.0186
+0.62%
$ 4.23 million $ 768,122
Mar 4, 12 PM $ 0.0185
-2.71%
$ 4.2 million $ 775,143
Mar 4, 11 AM $ 0.019
+0.75%
$ 4.33 million $ 775,382
Mar 4, 9 AM $ 0.0192
+1.66%
$ 4.37 million $ 759,225
Mar 4, 8 AM $ 0.0189
+1.81%
$ 4.3 million $ 756,214
Mar 4, 7 AM $ 0.0186
+2.01%
$ 4.22 million $ 753,291
Mar 4, 6 AM $ 0.0182
+0.95%
$ 4.14 million $ 749,862
Mar 4, 5 AM $ 0.018
-0.76%
$ 4.1 million $ 752,041
Mar 4, 4 AM $ 0.0182
+2.23%
$ 4.13 million $ 744,053
Mar 4, 3 AM $ 0.0178
-0.10%
$ 4.04 million $ 741,914
Mar 4, 2 AM $ 0.0178
+0.20%
$ 4.04 million $ 736,949
Mar 4, 1 AM $ 0.0177
-0.83%
$ 4.03 million $ 722,697
Mar 4, 12 AM $ 0.0179
-1.27%
$ 4.07 million $ 730,830
Mar 3, 11 PM $ 0.0181
-2.48%
$ 4.12 million $ 757,990
Mar 3, 10 PM $ 0.0186
-1.17%
$ 4.23 million $ 783,331
Mar 3, 9 PM $ 0.0188
+0.11%
$ 4.28 million $ 801,245
Mar 3, 8 PM $ 0.0188
-3.27%
$ 4.27 million $ 803,333
Mar 3, 7 PM $ 0.0194
-2.24%
$ 4.42 million $ 778,903
Mar 3, 6 PM $ 0.0199
+0.12%
$ 4.52 million $ 780,306
Mar 3, 5 PM $ 0.0198
+0.06%
$ 4.51 million $ 772,506
Mar 3, 4 PM $ 0.0198
+2.01%
$ 4.51 million $ 758,010
Mar 3, 3 PM $ 0.0194
-0.36%
$ 4.41 million $ 758,243
Mar 3, 2 PM $ 0.0195
-4.41%
$ 4.43 million $ 749,094
Mar 3, 1 PM $ 0.0204
-0.13%
$ 4.63 million $ 737,089
Mar 3, 12 PM $ 0.0204
+1.31%
$ 4.64 million $ 739,065
Mar 3, 11 AM $ 0.0201
+0.19%
$ 4.58 million $ 734,818
Mar 3, 10 AM $ 0.0201
+0.54%
$ 4.57 million $ 734,987
Mar 3, 9 AM $ 0.02
-1.07%
$ 4.55 million $ 735,533
Mar 3, 8 AM $ 0.0202
-2.82%
$ 4.6 million $ 726,758
Mar 3, 7 AM $ 0.0208
+0.01%
$ 4.73 million $ 730,644
Mar 3, 6 AM $ 0.0208
+1.71%
$ 4.73 million $ 749,420
Mar 3, 5 AM $ 0.0204
+1.20%
$ 4.65 million $ 746,205
Mar 3, 4 AM $ 0.0202
-0.94%
$ 4.59 million $ 747,638
Mar 3, 3 AM $ 0.0204
+0.51%
$ 4.64 million $ 749,858
Mar 3, 2 AM $ 0.0203
+1.50%
$ 4.61 million $ 753,686
Mar 3, 1 AM $ 0.02
+0.91%
$ 4.54 million $ 758,087
Mar 3, 12 AM $ 0.0198
+0.74%
$ 4.5 million $ 743,119
Mar 2, 11 PM $ 0.0197
-7.91%
$ 4.47 million $ 714,080
Mar 2, 10 PM $ 0.0213
-2.45%
$ 4.85 million $ 689,252
Mar 2, 9 PM $ 0.0219
-0.65%
$ 4.98 million $ 691,249
Mar 2, 8 PM $ 0.022
+0.46%
$ 5.01 million $ 702,946
Mar 2, 7 PM $ 0.0219
+0.17%
$ 4.98 million $ 731,225
Mar 2, 6 PM $ 0.0219
-3.37%
$ 4.98 million $ 755,673
Mar 2, 5 PM $ 0.0226
+0.94%
$ 5.15 million $ 808,506