TAKE Historical Data

TAKE Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 2 PM $ 0.0249
+0.99%
$ 5.13 million $ 1.09 million
Feb 18, 1 PM $ 0.0246
-4.47%
$ 5.08 million $ 1.09 million
Feb 18, 12 PM $ 0.0258
-0.53%
$ 5.34 million $ 1.07 million
Feb 18, 11 AM $ 0.0259
+2.02%
$ 5.35 million $ 1.03 million
Feb 18, 10 AM $ 0.0254
+0.36%
$ 5.25 million $ 964,947
Feb 18, 9 AM $ 0.0253
-0.10%
$ 5.23 million $ 955,776
Feb 18, 8 AM $ 0.0254
+2.30%
$ 5.23 million $ 955,062
Feb 18, 7 AM $ 0.0248
+0.32%
$ 5.12 million $ 937,107
Feb 18, 6 AM $ 0.0247
-0.45%
$ 5.1 million $ 884,578
Feb 18, 5 AM $ 0.0248
-2.46%
$ 5.12 million $ 839,763
Feb 18, 4 AM $ 0.0254
+0.08%
$ 5.25 million $ 835,687
Feb 18, 3 AM $ 0.0254
-0.81%
$ 5.25 million $ 838,199
Feb 18, 2 AM $ 0.0256
-1.25%
$ 5.29 million $ 835,270
Feb 18, 1 AM $ 0.026
-1.64%
$ 5.36 million $ 841,395
Feb 18, 12 AM $ 0.0264
-3.64%
$ 5.45 million $ 828,811
Feb 17, 11 PM $ 0.0274
-0.16%
$ 5.65 million $ 871,082
Feb 17, 10 PM $ 0.0274
-1.83%
$ 5.66 million $ 871,270
Feb 17, 9 PM $ 0.028
+0.41%
$ 5.77 million $ 876,704
Feb 17, 8 PM $ 0.0278
-1.87%
$ 5.75 million $ 880,635
Feb 17, 7 PM $ 0.0284
-0.20%
$ 5.86 million $ 848,434
Feb 17, 6 PM $ 0.0284
+0.80%
$ 5.86 million $ 850,132
Feb 17, 5 PM $ 0.0282
+0.35%
$ 5.81 million $ 854,719
Feb 17, 4 PM $ 0.0281
-0.62%
$ 5.79 million $ 866,773
Feb 17, 3 PM $ 0.0283
-0.95%
$ 5.84 million $ 918,880
Feb 17, 2 PM $ 0.0286
-3.20%
$ 5.91 million $ 923,672
Feb 17, 1 PM $ 0.0295
+0.59%
$ 6.1 million $ 925,997
Feb 17, 12 PM $ 0.0294
+0.12%
$ 6.06 million $ 936,193
Feb 17, 11 AM $ 0.0293
-0.61%
$ 6.06 million $ 954,739
Feb 17, 10 AM $ 0.0295
-2.02%
$ 6.09 million $ 958,883
Feb 17, 9 AM $ 0.0301
+1.73%
$ 6.22 million $ 951,239
Feb 17, 8 AM $ 0.0296
+0.12%
$ 6.11 million $ 926,889
Feb 17, 7 AM $ 0.0296
-1.04%
$ 6.1 million $ 940,884
Feb 17, 6 AM $ 0.0299
+2.30%
$ 6.16 million $ 962,265
Feb 17, 5 AM $ 0.0292
-0.75%
$ 6.02 million $ 979,798
Feb 17, 4 AM $ 0.0294
-1.35%
$ 6.07 million $ 985,948
Feb 17, 3 AM $ 0.0298
-1.67%
$ 6.15 million $ 1.02 million
Feb 17, 2 AM $ 0.0303
+1.96%
$ 6.26 million $ 1.07 million
Feb 17, 1 AM $ 0.0297
-0.66%
$ 6.14 million $ 1.12 million
Feb 17, 12 AM $ 0.0299
+1.18%
$ 6.18 million $ 1.18 million
Feb 16, 11 PM $ 0.0296
-4.30%
$ 6.11 million $ 1.2 million
Feb 16, 10 PM $ 0.0309
-0.31%
$ 6.38 million $ 1.21 million
Feb 16, 9 PM $ 0.031
+0.15%
$ 6.4 million $ 1.23 million
Feb 16, 8 PM $ 0.031
+0.20%
$ 6.39 million $ 1.23 million
Feb 16, 7 PM $ 0.0309
-0.76%
$ 6.38 million $ 1.23 million
Feb 16, 6 PM $ 0.0311
-0.80%
$ 6.42 million $ 1.27 million
Feb 16, 5 PM $ 0.0314
+0.44%
$ 6.48 million $ 1.29 million
Feb 16, 4 PM $ 0.0312
-1.62%
$ 6.45 million $ 1.32 million
Feb 16, 3 PM $ 0.0318
-1.94%
$ 6.55 million $ 1.35 million