TAKE Historical Data

TAKE Page 30
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 3 AM $ 0.0297
+0.68%
$ 7.38 million $ 823,673
Apr 23, 2 AM $ 0.0295
+1.44%
$ 7.33 million $ 823,173
Apr 23, 1 AM $ 0.0291
-3.86%
$ 7.23 million $ 843,740
Apr 23, 12 AM $ 0.0301
+11.38%
$ 7.49 million $ 767,880
Apr 22, 11 PM $ 0.0271
-1.03%
$ 6.72 million $ 685,342
Apr 22, 10 PM $ 0.0273
+0.29%
$ 6.79 million $ 690,515
Apr 22, 9 PM $ 0.0272
+0.18%
$ 6.77 million $ 691,907
Apr 22, 8 PM $ 0.0272
+0.42%
$ 6.76 million $ 690,139
Apr 22, 7 PM $ 0.0271
+0.06%
$ 6.73 million $ 728,720
Apr 22, 6 PM $ 0.0271
-0.44%
$ 6.73 million $ 742,450
Apr 22, 5 PM $ 0.0272
-0.32%
$ 6.75 million $ 745,377
Apr 22, 4 PM $ 0.0273
-1.02%
$ 6.78 million $ 744,143
Apr 22, 3 PM $ 0.0276
+0.85%
$ 6.85 million $ 750,809
Apr 22, 2 PM $ 0.0273
-1.26%
$ 6.79 million $ 747,333
Apr 22, 1 PM $ 0.0277
+0.22%
$ 6.88 million $ 748,207
Apr 22, 12 PM $ 0.0276
-0.30%
$ 6.86 million $ 752,912
Apr 22, 11 AM $ 0.0277
-1.36%
$ 6.88 million $ 748,641
Apr 22, 10 AM $ 0.0281
-3.47%
$ 6.97 million $ 741,250
Apr 22, 9 AM $ 0.0289
-0.56%
$ 7.18 million $ 714,251
Apr 22, 8 AM $ 0.0292
+5.37%
$ 7.25 million $ 669,017
Apr 22, 7 AM $ 0.0277
+5.87%
$ 6.88 million $ 471,337
Apr 22, 6 AM $ 0.0262
-0.16%
$ 6.5 million $ 453,199
Apr 22, 5 AM $ 0.0262
+0.70%
$ 6.51 million $ 462,799
Apr 22, 4 AM $ 0.026
+0.04%
$ 6.47 million $ 470,466
Apr 22, 3 AM $ 0.026
-1.64%
$ 6.46 million $ 479,183
Apr 22, 2 AM $ 0.0265
+0.51%
$ 6.57 million $ 479,262
Apr 22, 1 AM $ 0.0263
+0.04%
$ 6.54 million $ 480,818
Apr 22, 12 AM $ 0.0263
+0.68%
$ 6.54 million $ 496,430
Apr 21, 11 PM $ 0.0261
+0.58%
$ 6.49 million $ 519,296
Apr 21, 10 PM $ 0.026
+0.38%
$ 6.46 million $ 523,645
Apr 21, 9 PM $ 0.0259
+1.12%
$ 6.43 million $ 534,933
Apr 21, 8 PM $ 0.0256
-0.34%
$ 6.36 million $ 539,228
Apr 21, 7 PM $ 0.0257
-0.75%
$ 6.38 million $ 497,271
Apr 21, 6 PM $ 0.0259
-0.76%
$ 6.43 million $ 542,593
Apr 21, 5 PM $ 0.0261
-1.04%
$ 6.48 million $ 547,501
Apr 21, 4 PM $ 0.0264
-0.14%
$ 6.55 million $ 550,269
Apr 21, 3 PM $ 0.0264
+0.88%
$ 6.56 million $ 561,604
Apr 21, 2 PM $ 0.0262
+2.76%
$ 6.5 million $ 573,572
Apr 21, 1 PM $ 0.0255
+0.46%
$ 6.33 million $ 577,298
Apr 21, 12 PM $ 0.0254
-0.98%
$ 6.3 million $ 599,275
Apr 21, 11 AM $ 0.0256
+1.01%
$ 6.37 million $ 631,574
Apr 21, 10 AM $ 0.0254
+0.56%
$ 6.3 million $ 641,201
Apr 21, 9 AM $ 0.0252
+0.57%
$ 6.27 million $ 655,325
Apr 21, 8 AM $ 0.0251
+0.67%
$ 6.23 million $ 672,814
Apr 21, 7 AM $ 0.0249
-1.10%
$ 6.19 million $ 692,107
Apr 21, 6 AM $ 0.0252
-0.26%
$ 6.26 million $ 693,054
Apr 21, 5 AM $ 0.0253
-1.66%
$ 6.27 million $ 689,025
Apr 21, 4 AM $ 0.0257
-1.15%
$ 6.38 million $ 705,486