TAKE Historical Data

TAKE Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 4 PM $ 0.0224
+1.01%
$ 5.1 million $ 825,918
Mar 2, 3 PM $ 0.0222
-0.59%
$ 5.05 million $ 849,368
Mar 2, 2 PM $ 0.0223
+2.71%
$ 5.08 million $ 914,303
Mar 2, 1 PM $ 0.0218
-1.38%
$ 4.95 million $ 944,705
Mar 2, 12 PM $ 0.0221
+0.66%
$ 5.02 million $ 983,823
Mar 2, 11 AM $ 0.0219
+1.62%
$ 4.99 million $ 1.01 million
Mar 2, 10 AM $ 0.0216
-1.19%
$ 4.9 million $ 1.02 million
Mar 2, 9 AM $ 0.0218
+0.45%
$ 4.96 million $ 1.03 million
Mar 2, 8 AM $ 0.0217
+0.36%
$ 4.94 million $ 1.03 million
Mar 2, 7 AM $ 0.0216
-3.20%
$ 4.92 million $ 1.08 million
Mar 2, 6 AM $ 0.0224
+0.02%
$ 5.09 million $ 1.11 million
Mar 2, 5 AM $ 0.0224
-0.58%
$ 5.08 million $ 1.17 million
Mar 2, 4 AM $ 0.0225
-1.24%
$ 5.11 million $ 1.25 million
Mar 2, 3 AM $ 0.0228
+2.79%
$ 5.18 million $ 1.32 million
Mar 2, 2 AM $ 0.0222
-1.64%
$ 5.04 million $ 1.35 million
Mar 2, 1 AM $ 0.0225
+1.44%
$ 5.12 million $ 1.36 million
Mar 2, 12 AM $ 0.0222
+0.94%
$ 5.05 million $ 1.37 million
Mar 1, 11 PM $ 0.022
-1.14%
$ 5 million $ 1.36 million
Mar 1, 10 PM $ 0.0222
+2.06%
$ 5.06 million $ 1.37 million
Mar 1, 9 PM $ 0.0218
+2.96%
$ 4.96 million $ 1.39 million
Mar 1, 8 PM $ 0.0212
-2.70%
$ 4.82 million $ 1.39 million
Mar 1, 7 PM $ 0.0218
-1.96%
$ 4.95 million $ 1.4 million
Mar 1, 6 PM $ 0.0222
-0.15%
$ 5.05 million $ 1.43 million
Mar 1, 5 PM $ 0.0222
+3.81%
$ 5.06 million $ 1.45 million
Mar 1, 4 PM $ 0.0214
-1.47%
$ 4.87 million $ 1.65 million
Mar 1, 3 PM $ 0.0218
+0.16%
$ 4.95 million $ 1.68 million
Mar 1, 2 PM $ 0.0217
-1.35%
$ 4.94 million $ 1.71 million
Mar 1, 1 PM $ 0.022
+3.89%
$ 5.01 million $ 1.69 million
Mar 1, 12 PM $ 0.0212
+2.33%
$ 4.82 million $ 1.64 million
Mar 1, 11 AM $ 0.0207
-1.67%
$ 4.71 million $ 1.61 million
Mar 1, 10 AM $ 0.0211
+0.26%
$ 4.79 million $ 1.61 million
Mar 1, 9 AM $ 0.021
+0.88%
$ 4.78 million $ 1.7 million
Mar 1, 8 AM $ 0.0208
-0.97%
$ 4.74 million $ 1.69 million
Mar 1, 7 AM $ 0.021
-2.72%
$ 4.79 million $ 1.64 million
Mar 1, 6 AM $ 0.0216
-5.18%
$ 4.92 million $ 1.63 million
Mar 1, 5 AM $ 0.0228
+0.28%
$ 5.19 million $ 1.6 million
Mar 1, 4 AM $ 0.0228
-3.25%
$ 5.17 million $ 1.52 million
Mar 1, 3 AM $ 0.0235
+3.35%
$ 5.35 million $ 1.48 million
Mar 1, 2 AM $ 0.0227
+1.89%
$ 5.17 million $ 1.42 million
Mar 1, 1 AM $ 0.0223
+3.13%
$ 5.08 million $ 1.41 million
Mar 1, 12 AM $ 0.0217
+1.83%
$ 4.93 million $ 1.39 million
Feb 28, 11 PM $ 0.0213
-3.84%
$ 4.84 million $ 1.38 million
Feb 28, 10 PM $ 0.0221
+2.43%
$ 5.03 million $ 1.38 million
Feb 28, 9 PM $ 0.0216
+2.89%
$ 4.91 million $ 1.33 million
Feb 28, 8 PM $ 0.021
-0.35%
$ 4.77 million $ 1.28 million
Feb 28, 7 PM $ 0.0211
-2.33%
$ 4.79 million $ 1.25 million
Feb 28, 6 PM $ 0.0216
+1.82%
$ 4.91 million $ 1.21 million
Feb 28, 5 PM $ 0.0212
+3.49%
$ 4.82 million $ 1.14 million