TAKE Historical Data

TAKE Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 3 PM $ 0.0191
+0.75%
$ 4.33 million $ 883,645
Feb 26, 2 PM $ 0.0189
-1.30%
$ 4.3 million $ 897,045
Feb 26, 1 PM $ 0.0192
+0.14%
$ 4.36 million $ 886,756
Feb 26, 12 PM $ 0.0191
+1.88%
$ 4.35 million $ 890,899
Feb 26, 11 AM $ 0.0188
+1.15%
$ 4.27 million $ 877,006
Feb 26, 10 AM $ 0.0186
+0.42%
$ 4.23 million $ 880,123
Feb 26, 9 AM $ 0.0185
-2.19%
$ 4.21 million $ 883,085
Feb 26, 8 AM $ 0.0189
-3.06%
$ 4.3 million $ 875,040
Feb 26, 7 AM $ 0.0195
+1.38%
$ 4.44 million $ 871,273
Feb 26, 6 AM $ 0.0193
-0.74%
$ 4.38 million $ 865,251
Feb 26, 5 AM $ 0.0194
+0.40%
$ 4.41 million $ 865,199
Feb 26, 4 AM $ 0.0193
-0.15%
$ 4.39 million $ 844,045
Feb 26, 3 AM $ 0.0193
-1.58%
$ 4.4 million $ 850,708
Feb 26, 2 AM $ 0.0197
-4.28%
$ 4.47 million $ 853,460
Feb 26, 1 AM $ 0.0205
-0.17%
$ 4.67 million $ 862,377
Feb 26, 12 AM $ 0.0206
-1.02%
$ 4.68 million $ 872,456
Feb 25, 11 PM $ 0.0208
+1.34%
$ 4.72 million $ 874,409
Feb 25, 10 PM $ 0.0205
-0.73%
$ 4.66 million $ 865,574
Feb 25, 9 PM $ 0.0206
-0.42%
$ 4.7 million $ 864,248
Feb 25, 8 PM $ 0.0207
+0.10%
$ 4.72 million $ 862,037
Feb 25, 7 PM $ 0.0207
+2.27%
$ 4.71 million $ 859,664
Feb 25, 6 PM $ 0.0203
-1.60%
$ 4.61 million $ 853,737
Feb 25, 5 PM $ 0.0206
-0.72%
$ 4.68 million $ 844,234
Feb 25, 4 PM $ 0.0207
+1.12%
$ 4.72 million $ 804,728
Feb 25, 3 PM $ 0.0205
-1.89%
$ 4.66 million $ 808,092
Feb 25, 2 PM $ 0.0209
+0.15%
$ 4.75 million $ 791,587
Feb 25, 1 PM $ 0.0209
+0.72%
$ 4.74 million $ 821,499
Feb 25, 12 PM $ 0.0207
-3.05%
$ 4.71 million $ 829,417
Feb 25, 11 AM $ 0.0214
+3.13%
$ 4.86 million $ 837,910
Feb 25, 10 AM $ 0.0207
-0.20%
$ 4.71 million $ 847,929
Feb 25, 9 AM $ 0.0207
-1.71%
$ 4.71 million $ 841,719
Feb 25, 8 AM $ 0.021
+2.29%
$ 4.79 million $ 859,003
Feb 25, 7 AM $ 0.0206
+0.77%
$ 4.68 million $ 837,953
Feb 25, 6 AM $ 0.0204
-1.59%
$ 4.21 million $ 831,714
Feb 25, 5 AM $ 0.0208
-2.57%
$ 4.28 million $ 835,288
Feb 25, 4 AM $ 0.0213
-0.22%
$ 4.39 million $ 848,890
Feb 25, 3 AM $ 0.0213
-5.41%
$ 4.39 million $ 847,152
Feb 25, 2 AM $ 0.0225
-0.38%
$ 4.65 million $ 857,155
Feb 25, 1 AM $ 0.0226
+0.36%
$ 4.66 million $ 835,422
Feb 25, 12 AM $ 0.0225
+1.60%
$ 4.65 million $ 861,414
Feb 24, 11 PM $ 0.0222
+0.12%
$ 4.58 million $ 858,786
Feb 24, 10 PM $ 0.0222
+0.11%
$ 4.57 million $ 857,358
Feb 24, 9 PM $ 0.0221
-0.64%
$ 4.57 million $ 864,989
Feb 24, 8 PM $ 0.0223
+0.10%
$ 4.6 million $ 899,062
Feb 24, 7 PM $ 0.0223
+0.28%
$ 4.59 million $ 928,468
Feb 24, 6 PM $ 0.0222
+1.55%
$ 4.58 million $ 1.17 million
Feb 24, 5 PM $ 0.0219
+0.03%
$ 4.51 million $ 1.17 million
Feb 24, 4 PM $ 0.0218
-0.65%
$ 4.51 million $ 1.18 million