TAKE Historical Data

TAKE Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 3 PM $ 0.022
-0.05%
$ 4.54 million $ 1.18 million
Feb 24, 2 PM $ 0.022
-1.84%
$ 4.54 million $ 1.4 million
Feb 24, 1 PM $ 0.0224
+0.25%
$ 4.63 million $ 1.39 million
Feb 24, 12 PM $ 0.0223
+1.42%
$ 4.61 million $ 1.36 million
Feb 24, 11 AM $ 0.022
-0.38%
$ 4.55 million $ 1.34 million
Feb 24, 10 AM $ 0.0221
+0.43%
$ 4.56 million $ 1.31 million
Feb 24, 9 AM $ 0.022
+0.15%
$ 4.55 million $ 1.31 million
Feb 24, 8 AM $ 0.022
-2.81%
$ 4.54 million $ 1.27 million
Feb 24, 7 AM $ 0.0227
-0.30%
$ 4.67 million $ 1.26 million
Feb 24, 6 AM $ 0.0227
-1.93%
$ 4.69 million $ 1.26 million
Feb 24, 5 AM $ 0.0232
-1.41%
$ 4.78 million $ 1.25 million
Feb 24, 4 AM $ 0.0235
+2.54%
$ 4.85 million $ 1.25 million
Feb 24, 3 AM $ 0.0229
-2.79%
$ 4.73 million $ 1.24 million
Feb 24, 2 AM $ 0.0236
-1.24%
$ 4.86 million $ 1.24 million
Feb 24, 1 AM $ 0.0239
+9.80%
$ 4.93 million $ 1.22 million
Feb 24, 12 AM $ 0.0217
+0.02%
$ 4.49 million $ 1.24 million
Feb 23, 11 PM $ 0.0217
+0.48%
$ 4.48 million $ 1.25 million
Feb 23, 10 PM $ 0.0216
+0.79%
$ 4.46 million $ 1.25 million
Feb 23, 9 PM $ 0.0215
-0.64%
$ 4.43 million $ 1.25 million
Feb 23, 8 PM $ 0.0216
-5.71%
$ 4.46 million $ 1.22 million
Feb 23, 7 PM $ 0.0229
-2.21%
$ 4.73 million $ 1.2 million
Feb 23, 6 PM $ 0.0234
-0.73%
$ 4.83 million $ 960,867
Feb 23, 5 PM $ 0.0236
-1.68%
$ 4.86 million $ 985,636
Feb 23, 4 PM $ 0.024
-1.93%
$ 4.94 million $ 994,028
Feb 23, 3 PM $ 0.0244
+0.19%
$ 5.04 million $ 1.01 million
Feb 23, 2 PM $ 0.0244
-0.34%
$ 5.04 million $ 826,948
Feb 23, 1 PM $ 0.0245
-2.01%
$ 5.06 million $ 812,186
Feb 23, 12 PM $ 0.025
-0.29%
$ 5.16 million $ 828,881
Feb 23, 11 AM $ 0.0251
-0.07%
$ 5.18 million $ 893,040
Feb 23, 10 AM $ 0.0251
+0.45%
$ 5.18 million $ 916,627
Feb 23, 9 AM $ 0.025
-0.73%
$ 5.15 million $ 963,748
Feb 23, 8 AM $ 0.0252
-1.07%
$ 5.19 million $ 971,191
Feb 23, 7 AM $ 0.0254
+0.82%
$ 5.25 million $ 979,969
Feb 23, 6 AM $ 0.0252
+1.32%
$ 5.21 million $ 970,431
Feb 23, 5 AM $ 0.0249
+1.46%
$ 5.14 million $ 972,749
Feb 23, 4 AM $ 0.0245
+0.88%
$ 5.07 million $ 1 million
Feb 23, 3 AM $ 0.0243
+0.55%
$ 5.02 million $ 995,002
Feb 23, 2 AM $ 0.0242
+0.22%
$ 4.99 million $ 994,308
Feb 23, 1 AM $ 0.0241
-7.60%
$ 4.98 million $ 982,807
Feb 23, 12 AM $ 0.0261
-0.33%
$ 5.39 million $ 962,891
Feb 22, 11 PM $ 0.0262
-1.33%
$ 5.41 million $ 949,840
Feb 22, 10 PM $ 0.0265
+0.74%
$ 5.48 million $ 944,099
Feb 22, 9 PM $ 0.0263
-0.69%
$ 5.44 million $ 933,091
Feb 22, 8 PM $ 0.0265
-1.73%
$ 5.47 million $ 934,085
Feb 22, 7 PM $ 0.027
+0.39%
$ 5.57 million $ 932,381
Feb 22, 6 PM $ 0.0269
+1.69%
$ 5.55 million $ 924,088
Feb 22, 5 PM $ 0.0264
-1.96%
$ 5.46 million $ 897,424
Feb 22, 4 PM $ 0.0269
+1.31%
$ 5.56 million $ 884,188