TAKE Historical Data

TAKE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 12 AM $ 0.0273
-1.82%
$ 6.79 million $ 794,984
Apr 15, 11 PM $ 0.0279
+0.96%
$ 6.92 million $ 790,112
Apr 15, 10 PM $ 0.0276
+4.54%
$ 6.85 million $ 779,195
Apr 15, 9 PM $ 0.0264
+0.55%
$ 6.55 million $ 697,083
Apr 15, 8 PM $ 0.0262
+2.24%
$ 6.52 million $ 673,741
Apr 15, 7 PM $ 0.0257
-2.40%
$ 6.38 million $ 642,206
Apr 15, 6 PM $ 0.0263
+1.00%
$ 6.53 million $ 644,695
Apr 15, 5 PM $ 0.026
+0.29%
$ 6.47 million $ 642,004
Apr 15, 4 PM $ 0.026
-0.53%
$ 6.45 million $ 651,056
Apr 15, 3 PM $ 0.0261
-2.79%
$ 6.48 million $ 652,698
Apr 15, 2 PM $ 0.0268
-3.35%
$ 6.67 million $ 647,834
Apr 15, 1 PM $ 0.0278
-2.73%
$ 6.9 million $ 674,853
Apr 15, 12 PM $ 0.0285
+2.81%
$ 7.09 million $ 654,373
Apr 15, 11 AM $ 0.0278
+0.64%
$ 6.9 million $ 688,646
Apr 15, 10 AM $ 0.0276
+1.36%
$ 6.85 million $ 682,836
Apr 15, 9 AM $ 0.0272
+1.10%
$ 6.76 million $ 1.03 million
Apr 15, 8 AM $ 0.0269
+5.77%
$ 6.68 million $ 1.12 million
Apr 15, 7 AM $ 0.0254
+1.17%
$ 6.32 million $ 1.11 million
Apr 15, 6 AM $ 0.0251
-0.48%
$ 6.25 million $ 1.14 million
Apr 15, 5 AM $ 0.0253
-0.58%
$ 6.28 million $ 1.29 million
Apr 15, 4 AM $ 0.0254
+1.24%
$ 6.31 million $ 1.34 million
Apr 15, 3 AM $ 0.0251
-1.57%
$ 6.24 million $ 1.33 million
Apr 15, 2 AM $ 0.0255
+0.38%
$ 6.34 million $ 1.29 million
Apr 15, 1 AM $ 0.0254
+1.29%
$ 6.31 million $ 1.31 million
Apr 15, 12 AM $ 0.0251
+1.71%
$ 6.23 million $ 1.42 million
Apr 14, 11 PM $ 0.0246
+0.90%
$ 6.12 million $ 1.47 million
Apr 14, 10 PM $ 0.0244
-2.37%
$ 6.07 million $ 1.49 million
Apr 14, 9 PM $ 0.025
+1.51%
$ 6.21 million $ 1.53 million
Apr 14, 8 PM $ 0.0246
+1.38%
$ 6.12 million $ 1.59 million
Apr 14, 7 PM $ 0.0243
+1.44%
$ 6.04 million $ 1.58 million
Apr 14, 6 PM $ 0.024
+0.29%
$ 5.95 million $ 1.62 million
Apr 14, 5 PM $ 0.0239
+1.67%
$ 5.93 million $ 1.62 million
Apr 14, 4 PM $ 0.0235
-7.23%
$ 5.84 million $ 1.61 million
Apr 14, 3 PM $ 0.0253
+2.44%
$ 6.29 million $ 1.55 million
Apr 14, 2 PM $ 0.0248
+0.81%
$ 6.15 million $ 1.53 million
Apr 14, 1 PM $ 0.0246
-0.80%
$ 6.11 million $ 1.58 million
Apr 14, 12 PM $ 0.0248
+2.25%
$ 6.16 million $ 1.57 million
Apr 14, 11 AM $ 0.0242
-2.89%
$ 6.02 million $ 1.43 million
Apr 14, 10 AM $ 0.025
-20.76%
$ 6.2 million $ 1.47 million
Apr 14, 9 AM $ 0.0314
+19.09%
$ 7.8 million $ 1.15 million
Apr 14, 8 AM $ 0.0264
+3.34%
$ 6.55 million $ 1.01 million
Apr 14, 7 AM $ 0.0255
-1.28%
$ 6.34 million $ 982,842
Apr 14, 6 AM $ 0.0258
-1.06%
$ 6.42 million $ 949,645
Apr 14, 5 AM $ 0.0261
+4.73%
$ 6.49 million $ 816,013
Apr 14, 4 AM $ 0.0249
+0.80%
$ 6.19 million $ 732,855
Apr 14, 3 AM $ 0.0247
+0.13%
$ 6.14 million $ 717,112
Apr 14, 2 AM $ 0.0247
-1.97%
$ 6.14 million $ 711,305
Apr 14, 1 AM $ 0.0252
+3.66%
$ 6.26 million $ 667,963
Apr 14, 12 AM $ 0.0243
+1.94%
$ 6.04 million $ 596,272
Apr 13, 11 PM $ 0.0238
+2.88%
$ 5.92 million $ 546,697