TAKE Historical Data

TAKE Page 27
Download
Date Close Price change Market cap Trading volume
Apr 29, 6 AM $ 0.0308
-0.33%
$ 8.31 million $ 360,024
Apr 29, 5 AM $ 0.0309
-1.49%
$ 8.33 million $ 375,835
Apr 29, 4 AM $ 0.0314
+0.57%
$ 8.45 million $ 398,553
Apr 29, 3 AM $ 0.0312
-0.45%
$ 8.4 million $ 420,883
Apr 29, 2 AM $ 0.0313
-1.08%
$ 8.44 million $ 455,189
Apr 29, 1 AM $ 0.0317
-0.12%
$ 8.54 million $ 479,224
Apr 29, 12 AM $ 0.0317
+2.24%
$ 8.55 million $ 479,749
Apr 28, 11 PM $ 0.031
-1.60%
$ 8.36 million $ 485,189
Apr 28, 10 PM $ 0.0315
+1.92%
$ 8.5 million $ 480,948
Apr 28, 9 PM $ 0.0309
-0.87%
$ 8.34 million $ 467,146
Apr 28, 8 PM $ 0.0312
-1.61%
$ 8.41 million $ 465,954
Apr 28, 7 PM $ 0.0317
+0.14%
$ 8.55 million $ 465,701
Apr 28, 6 PM $ 0.0317
+0.59%
$ 8.53 million $ 466,486
Apr 28, 5 PM $ 0.0315
+2.11%
$ 8.48 million $ 470,240
Apr 28, 4 PM $ 0.0308
-0.05%
$ 8.31 million $ 466,528
Apr 28, 3 PM $ 0.0309
-1.05%
$ 8.31 million $ 468,162
Apr 28, 2 PM $ 0.0312
-2.58%
$ 8.4 million $ 470,433
Apr 28, 1 PM $ 0.032
+1.26%
$ 8.62 million $ 477,111
Apr 28, 12 PM $ 0.0316
+0.17%
$ 8.51 million $ 487,729
Apr 28, 11 AM $ 0.0315
-1.79%
$ 8.5 million $ 534,024
Apr 28, 10 AM $ 0.0321
-0.84%
$ 8.65 million $ 527,570
Apr 28, 9 AM $ 0.0323
+2.18%
$ 8.72 million $ 528,120
Apr 28, 8 AM $ 0.0317
-0.15%
$ 8.53 million $ 514,930
Apr 28, 7 AM $ 0.0317
-2.22%
$ 8.54 million $ 528,339
Apr 28, 6 AM $ 0.0324
-0.60%
$ 8.74 million $ 513,675
Apr 28, 5 AM $ 0.0326
+1.18%
$ 8.79 million $ 494,947
Apr 28, 4 AM $ 0.0322
+0.79%
$ 8.69 million $ 474,285
Apr 28, 3 AM $ 0.032
-0.06%
$ 8.62 million $ 471,222
Apr 28, 2 AM $ 0.032
+2.84%
$ 8.63 million $ 430,786
Apr 28, 1 AM $ 0.0311
-0.32%
$ 8.39 million $ 411,189
Apr 28, 12 AM $ 0.0312
+2.72%
$ 8.42 million $ 410,765
Apr 27, 11 PM $ 0.0304
-0.14%
$ 8.2 million $ 389,941
Apr 27, 10 PM $ 0.0304
+0.64%
$ 8.2 million $ 389,684
Apr 27, 9 PM $ 0.0302
+0.41%
$ 8.15 million $ 392,496
Apr 27, 8 PM $ 0.0301
-0.10%
$ 8.12 million $ 394,452
Apr 27, 7 PM $ 0.0301
+0.19%
$ 8.12 million $ 395,280
Apr 27, 6 PM $ 0.0301
+0.29%
$ 8.11 million $ 392,263
Apr 27, 5 PM $ 0.03
+0.54%
$ 8.09 million $ 385,210
Apr 27, 4 PM $ 0.0298
-0.07%
$ 8.04 million $ 390,827
Apr 27, 3 PM $ 0.0299
-1.70%
$ 8.05 million $ 407,550
Apr 27, 2 PM $ 0.0304
-2.71%
$ 8.19 million $ 403,725
Apr 27, 1 PM $ 0.0312
+3.71%
$ 8.42 million $ 394,063
Apr 27, 12 PM $ 0.0301
+5.48%
$ 8.11 million $ 382,505
Apr 27, 11 AM $ 0.0285
-1.44%
$ 7.69 million $ 327,310
Apr 27, 10 AM $ 0.0289
+1.63%
$ 7.8 million $ 331,441
Apr 27, 9 AM $ 0.0285
+0.44%
$ 7.67 million $ 327,049
Apr 27, 8 AM $ 0.0283
-1.18%
$ 7.64 million $ 326,462
Apr 27, 7 AM $ 0.0287
-0.52%
$ 7.73 million $ 305,738
Apr 27, 6 AM $ 0.0288
+0.73%
$ 7.77 million $ 301,836
Apr 27, 5 AM $ 0.0286
-1.20%
$ 7.71 million $ 301,022