TAKE Historical Data

TAKE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 16, 3 AM $ 0.0199
+1.74%
$ 5.78 million $ 642,727
Jun 16, 2 AM $ 0.0196
-1.29%
$ 5.68 million $ 644,535
Jun 16, 1 AM $ 0.0198
-0.44%
$ 5.76 million $ 633,839
Jun 16, 12 AM $ 0.0199
-1.26%
$ 5.78 million $ 631,133
Jun 15, 11 PM $ 0.0202
+0.20%
$ 5.86 million $ 631,468
Jun 15, 10 PM $ 0.0201
-0.08%
$ 5.85 million $ 621,919
Jun 15, 9 PM $ 0.0201
+0.07%
$ 5.85 million $ 619,364
Jun 15, 8 PM $ 0.0201
+1.65%
$ 5.85 million $ 617,322
Jun 15, 7 PM $ 0.0198
-0.47%
$ 5.76 million $ 571,840
Jun 15, 6 PM $ 0.0199
-1.17%
$ 5.78 million $ 540,923
Jun 15, 5 PM $ 0.0201
+0.69%
$ 5.85 million $ 530,863
Jun 15, 4 PM $ 0.02
-0.53%
$ 5.81 million $ 516,516
Jun 15, 3 PM $ 0.0202
+1.63%
$ 5.86 million $ 505,452
Jun 15, 2 PM $ 0.0199
+1.10%
$ 5.77 million $ 476,414
Jun 15, 1 PM $ 0.0196
+0.14%
$ 5.71 million $ 457,976
Jun 15, 12 PM $ 0.0196
-0.20%
$ 5.7 million $ 425,963
Jun 15, 11 AM $ 0.0194
+2.54%
$ 5.63 million $ 136,718
Jun 15, 10 AM $ 0.0189
+1.05%
$ 5.5 million $ 368,358
Jun 15, 9 AM $ 0.0187
+0.00%
$ 5.44 million $ 365,277
Jun 15, 8 AM $ 0.0187
+0.33%
$ 5.44 million $ 362,810
Jun 15, 7 AM $ 0.0187
-0.34%
$ 5.42 million $ 382,724
Jun 15, 6 AM $ 0.0187
-0.29%
$ 5.44 million $ 374,257
Jun 15, 5 AM $ 0.0188
-0.67%
$ 5.45 million $ 374,467
Jun 15, 4 AM $ 0.0189
-1.13%
$ 5.49 million $ 373,756
Jun 15, 3 AM $ 0.0191
+1.16%
$ 5.55 million $ 373,907
Jun 15, 2 AM $ 0.0189
+0.20%
$ 5.49 million $ 359,348
Jun 15, 1 AM $ 0.0189
-0.60%
$ 5.48 million $ 372,237
Jun 15, 12 AM $ 0.019
-0.20%
$ 5.51 million $ 371,538
Jun 14, 11 PM $ 0.019
+0.76%
$ 5.52 million $ 372,707
Jun 14, 10 PM $ 0.0189
+0.15%
$ 5.48 million $ 365,219
Jun 14, 9 PM $ 0.0188
+3.06%
$ 5.47 million $ 354,612
Jun 14, 8 PM $ 0.0183
+1.66%
$ 5.31 million $ 343,025
Jun 14, 7 PM $ 0.018
+0.23%
$ 5.23 million $ 337,279
Jun 14, 6 PM $ 0.0179
-0.53%
$ 5.21 million $ 340,920
Jun 14, 5 PM $ 0.018
-0.20%
$ 5.24 million $ 332,939
Jun 14, 4 PM $ 0.0181
+0.25%
$ 5.25 million $ 337,875
Jun 14, 3 PM $ 0.018
+0.14%
$ 5.24 million $ 345,295
Jun 14, 2 PM $ 0.018
-0.59%
$ 5.23 million $ 346,940
Jun 14, 1 PM $ 0.0181
+0.36%
$ 5.26 million $ 343,802
Jun 14, 12 PM $ 0.018
-0.54%
$ 5.24 million $ 342,503
Jun 14, 11 AM $ 0.0181
-0.53%
$ 5.27 million $ 360,356
Jun 14, 10 AM $ 0.0182
-0.64%
$ 5.3 million $ 383,663
Jun 14, 9 AM $ 0.0184
-0.07%
$ 5.33 million $ 387,086
Jun 14, 8 AM $ 0.0184
+1.31%
$ 5.34 million $ 393,700
Jun 14, 7 AM $ 0.0181
-0.57%
$ 5.27 million $ 376,892
Jun 14, 6 AM $ 0.0182
-0.31%
$ 5.3 million $ 390,135
Jun 14, 5 AM $ 0.0183
+0.07%
$ 5.32 million $ 407,571
Jun 14, 4 AM $ 0.0183
-0.76%
$ 5.31 million $ 446,164
Jun 14, 3 AM $ 0.0184
+0.14%
$ 5.35 million $ 500,637
Jun 14, 2 AM $ 0.0184
-0.40%
$ 5.35 million $ 517,070