TAKE Historical Data

TAKE Page 26
Download
Date Close Price change Market cap Trading volume
May 1, 7 AM $ 0.027
+1.20%
$ 7.28 million $ 464,623
May 1, 6 AM $ 0.0267
-1.05%
$ 7.2 million $ 456,435
May 1, 5 AM $ 0.027
+2.36%
$ 7.27 million $ 467,034
May 1, 4 AM $ 0.0264
-0.32%
$ 7.11 million $ 452,183
May 1, 3 AM $ 0.0264
+0.22%
$ 7.12 million $ 445,314
May 1, 2 AM $ 0.0264
+0.91%
$ 7.11 million $ 438,699
May 1, 1 AM $ 0.0261
-0.48%
$ 7.05 million $ 434,626
May 1, 12 AM $ 0.0263
-1.51%
$ 7.08 million $ 430,822
Apr 30, 11 PM $ 0.0267
+1.14%
$ 7.19 million $ 428,804
Apr 30, 10 PM $ 0.0264
-0.66%
$ 7.11 million $ 429,266
Apr 30, 9 PM $ 0.0265
+0.15%
$ 7.15 million $ 431,397
Apr 30, 8 PM $ 0.0265
-0.16%
$ 7.14 million $ 425,281
Apr 30, 7 PM $ 0.0265
-1.98%
$ 7.15 million $ 423,803
Apr 30, 6 PM $ 0.0271
+0.27%
$ 7.3 million $ 418,567
Apr 30, 5 PM $ 0.027
-0.17%
$ 7.28 million $ 426,321
Apr 30, 4 PM $ 0.027
-0.07%
$ 7.29 million $ 424,518
Apr 30, 3 PM $ 0.0271
+0.35%
$ 7.29 million $ 435,764
Apr 30, 2 PM $ 0.027
-1.89%
$ 7.27 million $ 443,256
Apr 30, 1 PM $ 0.0275
-0.19%
$ 7.4 million $ 443,265
Apr 30, 12 PM $ 0.0275
-2.28%
$ 7.42 million $ 444,001
Apr 30, 11 AM $ 0.0282
-2.35%
$ 7.59 million $ 405,634
Apr 30, 10 AM $ 0.0288
-4.66%
$ 7.76 million $ 392,675
Apr 30, 9 AM $ 0.0302
+1.37%
$ 8.14 million $ 370,094
Apr 30, 8 AM $ 0.0298
+0.91%
$ 8.03 million $ 377,773
Apr 30, 7 AM $ 0.0295
-0.65%
$ 7.96 million $ 378,978
Apr 30, 6 AM $ 0.0297
+0.14%
$ 8.01 million $ 373,971
Apr 30, 5 AM $ 0.0297
-0.90%
$ 8 million $ 361,213
Apr 30, 4 AM $ 0.03
-0.79%
$ 8.07 million $ 363,268
Apr 30, 3 AM $ 0.0302
+0.82%
$ 8.14 million $ 360,384
Apr 30, 2 AM $ 0.03
-0.06%
$ 8.07 million $ 361,325
Apr 30, 1 AM $ 0.03
+0.16%
$ 8.08 million $ 360,814
Apr 30, 12 AM $ 0.0299
+1.57%
$ 8.06 million $ 359,345
Apr 29, 11 PM $ 0.0295
+0.75%
$ 7.94 million $ 369,866
Apr 29, 10 PM $ 0.0292
-0.20%
$ 7.88 million $ 368,307
Apr 29, 9 PM $ 0.0293
+0.78%
$ 7.89 million $ 370,054
Apr 29, 8 PM $ 0.0291
+0.47%
$ 7.83 million $ 369,361
Apr 29, 7 PM $ 0.0289
-0.74%
$ 7.8 million $ 366,956
Apr 29, 6 PM $ 0.0292
-1.15%
$ 7.86 million $ 368,573
Apr 29, 5 PM $ 0.0295
-0.53%
$ 7.95 million $ 361,611
Apr 29, 4 PM $ 0.0297
+0.06%
$ 7.99 million $ 363,430
Apr 29, 3 PM $ 0.0296
-1.70%
$ 7.99 million $ 350,228
Apr 29, 2 PM $ 0.0301
+1.02%
$ 8.12 million $ 347,815
Apr 29, 1 PM $ 0.0298
-1.16%
$ 8.04 million $ 346,777
Apr 29, 12 PM $ 0.0302
+0.81%
$ 8.14 million $ 348,332
Apr 29, 11 AM $ 0.0299
+0.68%
$ 8.07 million $ 341,462
Apr 29, 10 AM $ 0.0297
-3.81%
$ 8.02 million $ 331,595
Apr 29, 9 AM $ 0.0309
-0.49%
$ 8.34 million $ 318,725
Apr 29, 8 AM $ 0.0311
+0.49%
$ 8.38 million $ 325,655
Apr 29, 7 AM $ 0.0309
+0.26%
$ 8.34 million $ 340,593
Apr 29, 6 AM $ 0.0308
-0.33%
$ 8.31 million $ 360,024