TAKE Historical Data

TAKE Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 4 AM $ 0.029
-1.07%
$ 7.81 million $ 296,399
Apr 27, 3 AM $ 0.0293
+0.67%
$ 7.89 million $ 278,620
Apr 27, 2 AM $ 0.0291
-0.50%
$ 7.84 million $ 280,393
Apr 27, 1 AM $ 0.0292
+0.86%
$ 7.88 million $ 279,537
Apr 27, 12 AM $ 0.029
-0.03%
$ 7.81 million $ 281,089
Apr 26, 11 PM $ 0.029
-0.33%
$ 7.81 million $ 293,842
Apr 26, 10 PM $ 0.0291
-2.68%
$ 7.84 million $ 303,853
Apr 26, 9 PM $ 0.0299
-0.49%
$ 8.06 million $ 337,199
Apr 26, 8 PM $ 0.03
-0.28%
$ 8.1 million $ 339,136
Apr 26, 7 PM $ 0.0301
-0.61%
$ 8.12 million $ 339,671
Apr 26, 6 PM $ 0.0303
-0.77%
$ 8.17 million $ 348,495
Apr 26, 5 PM $ 0.0306
-2.80%
$ 8.23 million $ 361,364
Apr 26, 4 PM $ 0.0314
+2.20%
$ 8.47 million $ 366,770
Apr 26, 3 PM $ 0.0308
+1.30%
$ 8.29 million $ 356,835
Apr 26, 2 PM $ 0.0304
+1.39%
$ 8.18 million $ 361,562
Apr 26, 1 PM $ 0.0299
-1.08%
$ 8.07 million $ 372,111
Apr 26, 12 PM $ 0.0303
-1.05%
$ 8.16 million $ 374,737
Apr 26, 11 AM $ 0.0306
+0.92%
$ 8.24 million $ 391,999
Apr 26, 10 AM $ 0.0303
-0.65%
$ 8.17 million $ 395,559
Apr 26, 9 AM $ 0.0305
+2.16%
$ 8.22 million $ 404,161
Apr 26, 8 AM $ 0.0299
-0.26%
$ 8.05 million $ 404,801
Apr 26, 7 AM $ 0.0299
+1.25%
$ 8.07 million $ 399,972
Apr 26, 6 AM $ 0.0296
-1.07%
$ 7.97 million $ 406,317
Apr 26, 5 AM $ 0.0299
+0.02%
$ 8.06 million $ 415,895
Apr 26, 4 AM $ 0.0299
-0.49%
$ 8.05 million $ 417,483
Apr 26, 3 AM $ 0.03
+1.77%
$ 8.09 million $ 413,735
Apr 26, 2 AM $ 0.0295
-0.05%
$ 7.95 million $ 412,213
Apr 26, 1 AM $ 0.0295
+0.17%
$ 7.96 million $ 409,964
Apr 26, 12 AM $ 0.0295
-0.84%
$ 7.94 million $ 408,680
Apr 25, 11 PM $ 0.0297
+1.54%
$ 8.01 million $ 395,478
Apr 25, 10 PM $ 0.0293
+0.63%
$ 7.89 million $ 385,776
Apr 25, 9 PM $ 0.0291
-0.27%
$ 7.84 million $ 360,785
Apr 25, 8 PM $ 0.0292
+0.04%
$ 7.25 million $ 357,907
Apr 25, 7 PM $ 0.0292
-0.46%
$ 7.25 million $ 358,815
Apr 25, 6 PM $ 0.0293
+1.70%
$ 7.28 million $ 356,070
Apr 25, 5 PM $ 0.0288
-0.49%
$ 7.16 million $ 348,719
Apr 25, 4 PM $ 0.0289
-0.74%
$ 7.19 million $ 350,225
Apr 25, 3 PM $ 0.0292
-1.37%
$ 7.25 million $ 346,720
Apr 25, 2 PM $ 0.0296
+0.28%
$ 7.35 million $ 342,864
Apr 25, 1 PM $ 0.0295
-0.46%
$ 7.32 million $ 335,685
Apr 25, 12 PM $ 0.0296
+2.92%
$ 7.36 million $ 333,900
Apr 25, 11 AM $ 0.0288
-0.68%
$ 7.15 million $ 323,632
Apr 25, 10 AM $ 0.029
-1.39%
$ 7.2 million $ 320,939
Apr 25, 9 AM $ 0.0294
-1.72%
$ 7.3 million $ 319,119
Apr 25, 8 AM $ 0.0299
-1.98%
$ 7.43 million $ 324,193
Apr 25, 7 AM $ 0.0305
+0.56%
$ 7.58 million $ 330,165
Apr 25, 6 AM $ 0.0303
-1.88%
$ 7.54 million $ 324,252
Apr 25, 5 AM $ 0.0309
-1.46%
$ 7.68 million $ 317,517