TAKE Historical Data

TAKE Page 25
Download
Date Close Price change Market cap Trading volume
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
May 3, 6 AM $ 0.0299
+0.79%
$ 8.06 million $ 766,094
May 3, 5 AM $ 0.0297
-2.31%
$ 8 million $ 767,716
May 3, 4 AM $ 0.0304
-0.74%
$ 8.19 million $ 776,863
May 3, 3 AM $ 0.0306
+2.49%
$ 8.25 million $ 785,127
May 3, 2 AM $ 0.0298
-7.51%
$ 8.03 million $ 777,157
May 3, 1 AM $ 0.0322
-0.93%
$ 8.68 million $ 746,026
May 3, 12 AM $ 0.0325
+4.47%
$ 8.76 million $ 696,078
May 2, 11 PM $ 0.0311
+0.22%
$ 8.39 million $ 679,035
May 2, 10 PM $ 0.0311
-0.31%
$ 8.37 million $ 671,668
May 2, 9 PM $ 0.0312
-0.32%
$ 8.4 million $ 667,407
May 2, 8 PM $ 0.0313
-1.98%
$ 8.42 million $ 670,486
May 2, 7 PM $ 0.0319
+1.79%
$ 8.59 million $ 675,798
May 2, 6 PM $ 0.0313
-1.26%
$ 8.44 million $ 675,068
May 2, 5 PM $ 0.0317
-7.07%
$ 8.54 million $ 709,392
May 2, 4 PM $ 0.0341
+2.35%
$ 9.19 million $ 825,213
May 2, 3 PM $ 0.0333
+1.74%
$ 8.97 million $ 940,111
May 2, 2 PM $ 0.0327
+1.89%
$ 8.82 million $ 922,044
May 2, 1 PM $ 0.0321
+0.04%
$ 8.66 million $ 928,505
May 2, 12 PM $ 0.0321
-0.69%
$ 8.66 million $ 917,825
May 2, 11 AM $ 0.0323
+2.87%
$ 8.72 million $ 901,644
May 2, 10 AM $ 0.0315
-0.70%
$ 8.48 million $ 867,843
May 2, 9 AM $ 0.0316
+1.30%
$ 8.52 million $ 886,304
May 2, 8 AM $ 0.0312
+0.99%
$ 8.41 million $ 888,466
May 2, 7 AM $ 0.0309
+0.30%
$ 8.33 million $ 897,561
May 2, 6 AM $ 0.0307
+4.28%
$ 8.28 million $ 891,683
May 2, 5 AM $ 0.0295
-4.15%
$ 7.94 million $ 873,641
May 2, 4 AM $ 0.0307
-1.78%
$ 8.28 million $ 875,902
May 2, 3 AM $ 0.0313
+1.23%
$ 8.44 million $ 868,666
May 2, 2 AM $ 0.031
+2.10%
$ 8.35 million $ 872,993
May 2, 1 AM $ 0.0304
-0.72%
$ 8.18 million $ 864,421
May 2, 12 AM $ 0.0306
-0.52%
$ 8.24 million $ 863,444
May 1, 11 PM $ 0.0307
-1.92%
$ 8.28 million $ 854,917
May 1, 10 PM $ 0.0313
+0.19%
$ 8.45 million $ 856,176
May 1, 9 PM $ 0.0313
+0.34%
$ 8.43 million $ 860,003
May 1, 8 PM $ 0.0313
+1.68%
$ 8.43 million $ 846,576
May 1, 7 PM $ 0.0308
-1.42%
$ 8.29 million $ 825,222
May 1, 6 PM $ 0.0312
-0.85%
$ 8.41 million $ 811,547
May 1, 5 PM $ 0.0315
+0.39%
$ 8.48 million $ 743,842
May 1, 4 PM $ 0.0314
+12.08%
$ 8.47 million $ 611,920
May 1, 3 PM $ 0.028
+1.03%
$ 7.56 million $ 462,716
May 1, 2 PM $ 0.0278
-0.43%
$ 7.48 million $ 449,582
May 1, 1 PM $ 0.0279
+0.50%
$ 7.51 million $ 436,318
May 1, 12 PM $ 0.0277
-1.43%
$ 7.47 million $ 427,181
May 1, 11 AM $ 0.0281
-1.02%
$ 7.58 million $ 462,325
May 1, 10 AM $ 0.0284
+5.18%
$ 7.66 million $ 480,711
May 1, 9 AM $ 0.027
-1.14%
$ 7.28 million $ 487,874
May 1, 8 AM $ 0.0273
+1.10%
$ 7.36 million $ 481,753
May 1, 7 AM $ 0.027
+1.20%
$ 7.28 million $ 464,623