TAKE Historical Data

TAKE Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 5 PM $ 0.0212
+3.49%
$ 4.82 million $ 1.14 million
Feb 28, 4 PM $ 0.0205
+9.88%
$ 4.66 million $ 907,875
Feb 28, 3 PM $ 0.0186
-0.37%
$ 4.24 million $ 846,331
Feb 28, 2 PM $ 0.0187
+0.77%
$ 4.26 million $ 762,285
Feb 28, 1 PM $ 0.0185
+0.75%
$ 4.2 million $ 767,136
Feb 28, 12 PM $ 0.0183
+0.35%
$ 4.17 million $ 805,057
Feb 28, 11 AM $ 0.0183
+0.33%
$ 4.15 million $ 840,487
Feb 28, 10 AM $ 0.0182
+6.46%
$ 4.15 million $ 844,277
Feb 28, 9 AM $ 0.0171
+2.46%
$ 3.89 million $ 844,581
Feb 28, 8 AM $ 0.0167
+0.94%
$ 3.79 million $ 883,086
Feb 28, 7 AM $ 0.0165
-1.81%
$ 3.76 million $ 890,848
Feb 28, 6 AM $ 0.0168
-6.42%
$ 3.82 million $ 901,111
Feb 28, 5 AM $ 0.018
-1.40%
$ 4.09 million $ 894,829
Feb 28, 4 AM $ 0.0182
+0.86%
$ 4.15 million $ 884,943
Feb 28, 3 AM $ 0.0181
+0.39%
$ 4.11 million $ 898,074
Feb 28, 2 AM $ 0.018
+0.83%
$ 4.1 million $ 895,783
Feb 28, 1 AM $ 0.0179
-0.56%
$ 4.07 million $ 892,759
Feb 28, 12 AM $ 0.018
+1.67%
$ 4.09 million $ 895,891
Feb 27, 11 PM $ 0.0177
+0.17%
$ 4.02 million $ 896,262
Feb 27, 10 PM $ 0.0177
-0.38%
$ 4.02 million $ 897,742
Feb 27, 9 PM $ 0.0177
+0.57%
$ 4.03 million $ 900,122
Feb 27, 8 PM $ 0.0176
+1.61%
$ 4.01 million $ 900,981
Feb 27, 7 PM $ 0.0173
-1.14%
$ 3.94 million $ 900,861
Feb 27, 6 PM $ 0.0175
-1.07%
$ 3.99 million $ 893,963
Feb 27, 5 PM $ 0.0177
+0.62%
$ 4.03 million $ 906,496
Feb 27, 4 PM $ 0.0176
-1.92%
$ 4.01 million $ 914,396
Feb 27, 3 PM $ 0.018
+2.43%
$ 4.09 million $ 914,191
Feb 27, 2 PM $ 0.0175
-0.98%
$ 3.99 million $ 904,902
Feb 27, 1 PM $ 0.0177
-5.81%
$ 4.02 million $ 902,046
Feb 27, 12 PM $ 0.0188
-3.43%
$ 4.27 million $ 871,587
Feb 27, 11 AM $ 0.0195
-1.39%
$ 4.43 million $ 856,996
Feb 27, 10 AM $ 0.0197
-8.94%
$ 4.49 million $ 845,451
Feb 27, 9 AM $ 0.0217
+5.22%
$ 4.93 million $ 767,982
Feb 27, 8 AM $ 0.0206
+3.43%
$ 4.69 million $ 752,832
Feb 27, 7 AM $ 0.0199
-0.13%
$ 4.54 million $ 776,703
Feb 27, 6 AM $ 0.02
+2.47%
$ 4.54 million $ 770,382
Feb 27, 5 AM $ 0.0195
+0.12%
$ 4.43 million $ 759,804
Feb 27, 4 AM $ 0.0195
+0.88%
$ 4.43 million $ 784,726
Feb 27, 3 AM $ 0.0193
+0.62%
$ 4.39 million $ 786,991
Feb 27, 2 AM $ 0.0192
+1.18%
$ 4.36 million $ 795,272
Feb 27, 1 AM $ 0.019
-1.27%
$ 4.31 million $ 825,606
Feb 27, 12 AM $ 0.0192
+0.31%
$ 4.37 million $ 820,380
Feb 26, 11 PM $ 0.0191
-0.74%
$ 4.35 million $ 827,186
Feb 26, 10 PM $ 0.0193
-0.30%
$ 4.39 million $ 841,400
Feb 26, 9 PM $ 0.0193
+0.22%
$ 4.4 million $ 842,616
Feb 26, 8 PM $ 0.0193
+0.84%
$ 4.39 million $ 824,543
Feb 26, 7 PM $ 0.0192
+0.49%
$ 4.36 million $ 853,177
Feb 26, 6 PM $ 0.0191
+0.65%
$ 4.34 million $ 860,831
Feb 26, 5 PM $ 0.0189
+2.17%
$ 4.31 million $ 858,792
Feb 26, 4 PM $ 0.0185
-2.71%
$ 4.22 million $ 886,814