TAKE Historical Data

TAKE Page 31
Download
Date Close Price change Market cap Trading volume
Apr 21, 4 AM $ 0.0257
-1.15%
$ 6.38 million $ 705,486
Apr 21, 3 AM $ 0.026
-1.79%
$ 6.46 million $ 749,409
Apr 21, 2 AM $ 0.0265
-1.23%
$ 6.57 million $ 759,873
Apr 21, 1 AM $ 0.0268
-2.46%
$ 6.65 million $ 853,585
Apr 21, 12 AM $ 0.0275
+5.98%
$ 6.82 million $ 878,829
Apr 20, 11 PM $ 0.0259
+0.86%
$ 6.44 million $ 866,011
Apr 20, 10 PM $ 0.0257
+1.16%
$ 6.39 million $ 879,734
Apr 20, 9 PM $ 0.0254
+1.13%
$ 6.31 million $ 875,245
Apr 20, 8 PM $ 0.0251
+1.87%
$ 6.24 million $ 898,250
Apr 20, 7 PM $ 0.0247
-0.27%
$ 6.12 million $ 930,921
Apr 20, 6 PM $ 0.0247
+0.05%
$ 6.14 million $ 884,359
Apr 20, 5 PM $ 0.0247
-1.11%
$ 6.13 million $ 903,792
Apr 20, 4 PM $ 0.0249
-0.67%
$ 6.2 million $ 953,700
Apr 20, 3 PM $ 0.0251
+4.60%
$ 6.24 million $ 949,506
Apr 20, 2 PM $ 0.024
-0.95%
$ 5.96 million $ 942,060
Apr 20, 1 PM $ 0.0242
+1.63%
$ 6.02 million $ 941,133
Apr 20, 12 PM $ 0.0238
+0.94%
$ 5.92 million $ 918,246
Apr 20, 11 AM $ 0.0236
+0.81%
$ 5.86 million $ 902,144
Apr 20, 10 AM $ 0.0234
+3.59%
$ 5.82 million $ 893,708
Apr 20, 9 AM $ 0.0226
-2.13%
$ 5.61 million $ 885,253
Apr 20, 8 AM $ 0.0231
+1.78%
$ 5.74 million $ 888,782
Apr 20, 7 AM $ 0.0227
-0.10%
$ 5.64 million $ 889,389
Apr 20, 6 AM $ 0.0227
-0.41%
$ 5.64 million $ 925,721
Apr 20, 5 AM $ 0.0228
-2.36%
$ 5.67 million $ 956,694
Apr 20, 4 AM $ 0.0234
+3.51%
$ 5.8 million $ 986,061
Apr 20, 3 AM $ 0.0226
-0.35%
$ 5.61 million $ 1.1 million
Apr 20, 2 AM $ 0.0227
-2.97%
$ 5.63 million $ 1.3 million
Apr 20, 1 AM $ 0.0234
+5.16%
$ 5.8 million $ 1.31 million
Apr 20, 12 AM $ 0.0222
+1.52%
$ 5.52 million $ 1.31 million
Apr 19, 11 PM $ 0.0219
-2.21%
$ 5.44 million $ 1.31 million
Apr 19, 10 PM $ 0.0224
+0.00%
$ 5.56 million $ 1.31 million
Apr 19, 9 PM $ 0.0224
-1.97%
$ 5.56 million $ 1.31 million
Apr 19, 8 PM $ 0.0228
-5.29%
$ 5.68 million $ 1.31 million
Apr 19, 7 PM $ 0.0241
-1.40%
$ 5.99 million $ 1.29 million
Apr 19, 6 PM $ 0.0245
+0.40%
$ 6.08 million $ 1.36 million
Apr 19, 5 PM $ 0.0243
-6.34%
$ 6.05 million $ 1.41 million
Apr 19, 4 PM $ 0.026
+0.45%
$ 6.46 million $ 1.43 million
Apr 19, 3 PM $ 0.0259
-2.20%
$ 6.43 million $ 1.54 million
Apr 19, 2 PM $ 0.0265
-0.40%
$ 6.57 million $ 1.76 million
Apr 19, 1 PM $ 0.0266
+0.95%
$ 6.61 million $ 1.9 million
Apr 19, 12 PM $ 0.0263
-1.09%
$ 6.55 million $ 1.99 million
Apr 19, 11 AM $ 0.0266
+1.30%
$ 6.62 million $ 2.15 million
Apr 19, 10 AM $ 0.0263
-1.96%
$ 6.53 million $ 2.16 million
Apr 19, 9 AM $ 0.0268
-2.89%
$ 6.66 million $ 2.17 million
Apr 19, 8 AM $ 0.0277
+0.19%
$ 6.88 million $ 2.21 million
Apr 19, 7 AM $ 0.0277
+2.25%
$ 6.87 million $ 2.25 million
Apr 19, 6 AM $ 0.027
+5.10%
$ 6.72 million $ 2.23 million
Apr 19, 5 AM $ 0.0257
+0.34%
$ 6.4 million $ 2.21 million
Apr 19, 4 AM $ 0.0257
+1.94%
$ 6.38 million $ 2.2 million
Apr 19, 3 AM $ 0.0252
+9.77%
$ 6.26 million $ 2.11 million