TAKE Historical Data

TAKE Page 29
Download
Date Close Price change Market cap Trading volume
Apr 25, 5 AM $ 0.0309
-1.46%
$ 7.68 million $ 317,517
Apr 25, 4 AM $ 0.0314
-0.77%
$ 7.8 million $ 322,147
Apr 25, 3 AM $ 0.0316
-2.12%
$ 7.86 million $ 325,668
Apr 25, 2 AM $ 0.0323
-0.36%
$ 8.03 million $ 329,776
Apr 25, 1 AM $ 0.0324
+2.06%
$ 8.06 million $ 336,921
Apr 25, 12 AM $ 0.0318
+1.12%
$ 7.9 million $ 369,184
Apr 24, 11 PM $ 0.0314
+0.14%
$ 7.81 million $ 392,980
Apr 24, 10 PM $ 0.0314
-0.75%
$ 7.8 million $ 399,029
Apr 24, 9 PM $ 0.0316
-0.09%
$ 7.86 million $ 398,307
Apr 24, 8 PM $ 0.0316
-0.90%
$ 7.86 million $ 411,445
Apr 24, 7 PM $ 0.0319
+1.27%
$ 7.93 million $ 420,125
Apr 24, 6 PM $ 0.0315
-0.01%
$ 7.84 million $ 416,178
Apr 24, 5 PM $ 0.0315
+1.90%
$ 7.84 million $ 421,934
Apr 24, 4 PM $ 0.031
+1.43%
$ 7.69 million $ 428,915
Apr 24, 3 PM $ 0.0305
+1.26%
$ 7.58 million $ 432,482
Apr 24, 2 PM $ 0.0301
+0.96%
$ 7.49 million $ 474,166
Apr 24, 1 PM $ 0.0299
+1.00%
$ 7.42 million $ 514,951
Apr 24, 12 PM $ 0.0295
+0.31%
$ 7.34 million $ 678,847
Apr 24, 11 AM $ 0.0294
-2.65%
$ 7.32 million $ 780,443
Apr 24, 10 AM $ 0.0302
-0.90%
$ 7.51 million $ 848,587
Apr 24, 9 AM $ 0.0305
+0.66%
$ 7.58 million $ 863,063
Apr 24, 8 AM $ 0.0303
-1.70%
$ 7.53 million $ 871,279
Apr 24, 7 AM $ 0.0308
-1.60%
$ 7.66 million $ 890,022
Apr 24, 6 AM $ 0.0313
-0.79%
$ 7.79 million $ 902,933
Apr 24, 5 AM $ 0.0316
+1.17%
$ 7.85 million $ 916,461
Apr 24, 4 AM $ 0.0312
-0.72%
$ 7.76 million $ 933,055
Apr 24, 3 AM $ 0.0315
+2.18%
$ 7.82 million $ 950,954
Apr 24, 2 AM $ 0.0308
-1.41%
$ 7.65 million $ 953,755
Apr 24, 1 AM $ 0.0312
-5.83%
$ 7.75 million $ 956,295
Apr 24, 12 AM $ 0.0331
-1.98%
$ 8.23 million $ 1.03 million
Apr 23, 11 PM $ 0.0338
+1.98%
$ 8.4 million $ 1.07 million
Apr 23, 10 PM $ 0.0331
+2.00%
$ 8.23 million $ 1.06 million
Apr 23, 9 PM $ 0.0325
+0.33%
$ 8.07 million $ 1.06 million
Apr 23, 8 PM $ 0.0324
+2.57%
$ 8.04 million $ 1.05 million
Apr 23, 7 PM $ 0.0316
+0.19%
$ 7.84 million $ 1.05 million
Apr 23, 6 PM $ 0.0315
-3.65%
$ 7.83 million $ 1.05 million
Apr 23, 5 PM $ 0.0327
-3.73%
$ 8.12 million $ 1.05 million
Apr 23, 4 PM $ 0.0339
+1.14%
$ 8.43 million $ 1.04 million
Apr 23, 3 PM $ 0.0336
+1.74%
$ 8.34 million $ 1.03 million
Apr 23, 2 PM $ 0.0329
+3.79%
$ 8.18 million $ 998,426
Apr 23, 1 PM $ 0.0317
-11.80%
$ 7.89 million $ 949,758
Apr 23, 12 PM $ 0.036
+10.33%
$ 8.94 million $ 813,332
Apr 23, 11 AM $ 0.0325
+0.97%
$ 8.06 million $ 681,515
Apr 23, 10 AM $ 0.0321
-0.57%
$ 7.99 million $ 624,892
Apr 23, 9 AM $ 0.0323
+2.45%
$ 8.03 million $ 642,944
Apr 23, 8 AM $ 0.0316
+1.77%
$ 7.84 million $ 675,801
Apr 23, 7 AM $ 0.031
+1.68%
$ 7.7 million $ 849,832
Apr 23, 6 AM $ 0.0305
-0.68%
$ 7.58 million $ 880,226
Apr 23, 5 AM $ 0.0307
+1.77%
$ 7.63 million $ 872,555
Apr 23, 4 AM $ 0.0302
+1.51%
$ 7.49 million $ 844,785