TAKE Historical Data

TAKE Page 29
Download
Date Close Price change Market cap Trading volume
Feb 22, 4 PM $ 0.0269
+1.31%
$ 5.56 million $ 884,188
Feb 22, 3 PM $ 0.0266
+1.05%
$ 5.5 million $ 877,370
Feb 22, 2 PM $ 0.0264
-0.52%
$ 5.44 million $ 832,256
Feb 22, 1 PM $ 0.0265
+3.34%
$ 5.47 million $ 818,497
Feb 22, 12 PM $ 0.0257
-2.57%
$ 5.29 million $ 796,961
Feb 22, 11 AM $ 0.0263
+0.06%
$ 5.43 million $ 746,771
Feb 22, 10 AM $ 0.0263
+2.62%
$ 5.44 million $ 735,620
Feb 22, 9 AM $ 0.0257
+2.25%
$ 5.3 million $ 694,856
Feb 22, 8 AM $ 0.0251
+1.16%
$ 5.18 million $ 699,213
Feb 22, 7 AM $ 0.0248
+1.32%
$ 5.12 million $ 730,543
Feb 22, 6 AM $ 0.0245
-3.16%
$ 5.06 million $ 765,131
Feb 22, 5 AM $ 0.0253
+2.45%
$ 5.22 million $ 774,236
Feb 22, 4 AM $ 0.0247
+3.74%
$ 5.1 million $ 744,033
Feb 22, 3 AM $ 0.0238
-0.45%
$ 4.92 million $ 739,546
Feb 22, 2 AM $ 0.0239
-1.95%
$ 4.94 million $ 744,103
Feb 22, 1 AM $ 0.0244
-0.34%
$ 5.03 million $ 740,442
Feb 22, 12 AM $ 0.0245
-0.33%
$ 5.05 million $ 737,762
Feb 21, 11 PM $ 0.0246
+0.74%
$ 5.07 million $ 744,200
Feb 21, 10 PM $ 0.0244
+0.49%
$ 5.03 million $ 756,469
Feb 21, 9 PM $ 0.0243
+0.21%
$ 5.01 million $ 817,612
Feb 21, 8 PM $ 0.0242
+0.29%
$ 5 million $ 822,258
Feb 21, 7 PM $ 0.0242
+0.12%
$ 4.99 million $ 823,498
Feb 21, 6 PM $ 0.0241
+1.26%
$ 4.98 million $ 829,288
Feb 21, 5 PM $ 0.0238
-0.93%
$ 4.92 million $ 829,265
Feb 21, 4 PM $ 0.024
-0.68%
$ 4.96 million $ 834,402
Feb 21, 3 PM $ 0.0242
-1.19%
$ 4.99 million $ 872,208
Feb 21, 2 PM $ 0.0245
+0.19%
$ 5.06 million $ 905,180
Feb 21, 1 PM $ 0.0245
-0.40%
$ 5.05 million $ 909,009
Feb 21, 12 PM $ 0.0246
-0.21%
$ 5.07 million $ 951,962
Feb 21, 11 AM $ 0.0246
+0.27%
$ 5.08 million $ 972,689
Feb 21, 10 AM $ 0.0246
-0.58%
$ 5.07 million $ 964,519
Feb 21, 9 AM $ 0.0247
-1.67%
$ 5.1 million $ 952,239
Feb 21, 8 AM $ 0.0251
-0.70%
$ 5.19 million $ 940,094
Feb 21, 7 AM $ 0.0253
-0.35%
$ 5.22 million $ 907,607
Feb 21, 6 AM $ 0.0254
-2.39%
$ 5.24 million $ 885,207
Feb 21, 5 AM $ 0.026
+1.39%
$ 5.37 million $ 895,007
Feb 21, 4 AM $ 0.0257
+1.36%
$ 5.29 million $ 893,570
Feb 21, 3 AM $ 0.0253
+1.37%
$ 5.23 million $ 933,685
Feb 21, 2 AM $ 0.025
-0.52%
$ 5.16 million $ 947,421
Feb 21, 1 AM $ 0.0251
+2.02%
$ 5.18 million $ 970,959
Feb 21, 12 AM $ 0.0246
+0.45%
$ 5.07 million $ 980,970
Feb 20, 11 PM $ 0.0245
-1.70%
$ 5.06 million $ 1.01 million
Feb 20, 10 PM $ 0.0249
+2.47%
$ 5.15 million $ 1 million
Feb 20, 9 PM $ 0.0243
+1.39%
$ 5.02 million $ 965,839
Feb 20, 8 PM $ 0.024
-0.63%
$ 4.95 million $ 1.03 million
Feb 20, 7 PM $ 0.0241
-1.29%
$ 4.98 million $ 1.08 million
Feb 20, 6 PM $ 0.0245
+0.20%
$ 5.05 million $ 1.12 million
Feb 20, 5 PM $ 0.0244
-2.07%
$ 5.04 million $ 1.14 million
Feb 20, 4 PM $ 0.0249
+0.94%
$ 5.14 million $ 1.14 million
Feb 20, 3 PM $ 0.0247
+2.60%
$ 5.09 million $ 1.13 million