TAKE Historical Data

TAKE Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2 PM $ 0.024
+1.39%
$ 4.96 million $ 1.11 million
Feb 20, 1 PM $ 0.0237
-0.69%
$ 4.89 million $ 1.12 million
Feb 20, 12 PM $ 0.0239
+0.57%
$ 4.92 million $ 1.11 million
Feb 20, 11 AM $ 0.0237
-1.60%
$ 4.9 million $ 1.08 million
Feb 20, 10 AM $ 0.0241
-0.20%
$ 4.98 million $ 1.08 million
Feb 20, 9 AM $ 0.0242
-1.21%
$ 4.99 million $ 1.07 million
Feb 20, 8 AM $ 0.0245
+0.70%
$ 5.05 million $ 1.08 million
Feb 20, 7 AM $ 0.0243
-0.60%
$ 5.01 million $ 1.07 million
Feb 20, 6 AM $ 0.0244
-0.70%
$ 5.04 million $ 1.06 million
Feb 20, 5 AM $ 0.0246
+1.29%
$ 5.07 million $ 1.04 million
Feb 20, 4 AM $ 0.0243
-8.45%
$ 5.01 million $ 1.03 million
Feb 20, 3 AM $ 0.0265
-1.53%
$ 5.48 million $ 986,656
Feb 20, 2 AM $ 0.027
-1.76%
$ 5.56 million $ 968,490
Feb 20, 1 AM $ 0.0274
+0.66%
$ 5.66 million $ 946,801
Feb 20, 12 AM $ 0.0273
+3.93%
$ 5.64 million $ 925,159
Feb 19, 11 PM $ 0.0263
+1.08%
$ 5.41 million $ 881,164
Feb 19, 10 PM $ 0.026
-2.02%
$ 5.36 million $ 877,180
Feb 19, 9 PM $ 0.0265
-1.66%
$ 5.47 million $ 857,929
Feb 19, 8 PM $ 0.027
+4.16%
$ 5.56 million $ 786,688
Feb 19, 7 PM $ 0.0259
+7.65%
$ 5.34 million $ 760,873
Feb 19, 6 PM $ 0.024
-0.24%
$ 4.96 million $ 739,832
Feb 19, 5 PM $ 0.0241
-3.40%
$ 4.97 million $ 731,188
Feb 19, 4 PM $ 0.025
+1.80%
$ 5.14 million $ 719,951
Feb 19, 3 PM $ 0.0245
+1.90%
$ 5.06 million $ 705,319
Feb 19, 2 PM $ 0.024
-0.80%
$ 4.96 million $ 708,777
Feb 19, 1 PM $ 0.0242
+0.55%
$ 5 million $ 715,899
Feb 19, 12 PM $ 0.0241
+0.93%
$ 4.97 million $ 709,856
Feb 19, 11 AM $ 0.0239
+1.03%
$ 4.92 million $ 760,913
Feb 19, 10 AM $ 0.0236
+0.95%
$ 4.87 million $ 818,567
Feb 19, 9 AM $ 0.0234
-1.47%
$ 4.83 million $ 851,902
Feb 19, 8 AM $ 0.0237
+1.34%
$ 4.9 million $ 887,141
Feb 19, 7 AM $ 0.0234
-0.48%
$ 4.83 million $ 905,151
Feb 19, 6 AM $ 0.0235
+1.66%
$ 4.86 million $ 964,487
Feb 19, 5 AM $ 0.0231
+0.38%
$ 4.78 million $ 1.02 million
Feb 19, 4 AM $ 0.0231
-0.85%
$ 4.76 million $ 1.04 million
Feb 19, 3 AM $ 0.0233
+0.70%
$ 4.8 million $ 1.05 million
Feb 19, 2 AM $ 0.0231
-0.42%
$ 4.77 million $ 1.05 million
Feb 19, 1 AM $ 0.0232
+0.06%
$ 4.78 million $ 1.07 million
Feb 19, 12 AM $ 0.0232
-2.12%
$ 4.78 million $ 1.09 million
Feb 18, 11 PM $ 0.0237
+0.69%
$ 4.86 million $ 1.12 million
Feb 18, 10 PM $ 0.0235
+1.42%
$ 4.85 million $ 1.13 million
Feb 18, 9 PM $ 0.0232
+1.60%
$ 4.78 million $ 1.14 million
Feb 18, 8 PM $ 0.0228
-1.01%
$ 4.71 million $ 1.14 million
Feb 18, 7 PM $ 0.023
-5.14%
$ 4.76 million $ 1.14 million
Feb 18, 6 PM $ 0.0243
-0.38%
$ 5.01 million $ 1.11 million
Feb 18, 5 PM $ 0.0244
-0.99%
$ 5.03 million $ 1.11 million
Feb 18, 4 PM $ 0.0246
-2.00%
$ 5.08 million $ 1.12 million
Feb 18, 3 PM $ 0.0251
+0.94%
$ 5.18 million $ 1.1 million