TAKE Historical Data

TAKE Page 32
Download
Date Close Price change Market cap Trading volume
Apr 19, 3 AM $ 0.0252
+9.77%
$ 6.26 million $ 2.11 million
Apr 19, 2 AM $ 0.0229
-11.48%
$ 5.69 million $ 1.95 million
Apr 19, 1 AM $ 0.0259
-5.45%
$ 6.43 million $ 1.91 million
Apr 19, 12 AM $ 0.0274
-1.26%
$ 6.8 million $ 1.94 million
Apr 18, 11 PM $ 0.0277
-2.65%
$ 6.89 million $ 1.96 million
Apr 18, 10 PM $ 0.0285
+1.10%
$ 7.08 million $ 1.98 million
Apr 18, 9 PM $ 0.0282
-0.60%
$ 7 million $ 2.03 million
Apr 18, 8 PM $ 0.0283
+0.57%
$ 7.04 million $ 2.08 million
Apr 18, 7 PM $ 0.0282
+2.22%
$ 7 million $ 2.11 million
Apr 18, 6 PM $ 0.0276
-2.62%
$ 6.85 million $ 2.15 million
Apr 18, 5 PM $ 0.0283
-4.75%
$ 7.04 million $ 2.32 million
Apr 18, 4 PM $ 0.0297
-2.72%
$ 7.39 million $ 2.62 million
Apr 18, 3 PM $ 0.0305
-8.27%
$ 7.58 million $ 2.66 million
Apr 18, 2 PM $ 0.0332
-4.94%
$ 8.26 million $ 2.56 million
Apr 18, 1 PM $ 0.0349
+4.88%
$ 8.67 million $ 2.48 million
Apr 18, 12 PM $ 0.0332
-23.07%
$ 8.24 million $ 151,927
Apr 18, 11 AM $ 0.0431
+3.04%
$ 10.71 million $ 2.42 million
Apr 18, 10 AM $ 0.0418
+1.30%
$ 10.39 million $ 2.5 million
Apr 18, 9 AM $ 0.0413
+6.44%
$ 10.26 million $ 2.6 million
Apr 18, 8 AM $ 0.0388
-8.62%
$ 9.64 million $ 2.66 million
Apr 18, 7 AM $ 0.0425
-0.69%
$ 10.55 million $ 2.83 million
Apr 18, 6 AM $ 0.0428
-0.36%
$ 10.64 million $ 3.08 million
Apr 18, 5 AM $ 0.043
-1.33%
$ 10.68 million $ 3.35 million
Apr 18, 4 AM $ 0.0436
-0.61%
$ 10.83 million $ 3.73 million
Apr 18, 3 AM $ 0.0439
+1.83%
$ 10.9 million $ 4.34 million
Apr 18, 2 AM $ 0.0431
+3.71%
$ 10.7 million $ 4.47 million
Apr 18, 1 AM $ 0.0415
-3.82%
$ 10.32 million $ 4.43 million
Apr 18, 12 AM $ 0.0432
+3.85%
$ 10.73 million $ 4.49 million
Apr 17, 11 PM $ 0.0416
+0.40%
$ 10.32 million $ 4.46 million
Apr 17, 10 PM $ 0.0414
-0.99%
$ 10.29 million $ 4.44 million
Apr 17, 9 PM $ 0.0418
+1.19%
$ 10.39 million $ 4.38 million
Apr 17, 8 PM $ 0.0413
+0.79%
$ 10.27 million $ 4.31 million
Apr 17, 7 PM $ 0.041
-8.40%
$ 10.18 million $ 4.27 million
Apr 17, 6 PM $ 0.0447
+10.07%
$ 11.11 million $ 4.21 million
Apr 17, 5 PM $ 0.0406
-13.51%
$ 10.09 million $ 3.89 million
Apr 17, 4 PM $ 0.0467
+11.03%
$ 11.61 million $ 3.62 million
Apr 17, 3 PM $ 0.0421
+1.54%
$ 10.45 million $ 3.43 million
Apr 17, 2 PM $ 0.0414
+2.76%
$ 10.29 million $ 3.35 million
Apr 17, 1 PM $ 0.0403
+2.68%
$ 10.01 million $ 3.25 million
Apr 17, 12 PM $ 0.0393
-2.86%
$ 9.75 million $ 3.24 million
Apr 17, 11 AM $ 0.0404
-0.33%
$ 10.04 million $ 3.21 million
Apr 17, 10 AM $ 0.0405
-4.00%
$ 10.07 million $ 3.12 million
Apr 17, 9 AM $ 0.0422
+8.77%
$ 10.49 million $ 3.05 million
Apr 17, 8 AM $ 0.0388
-8.68%
$ 9.65 million $ 2.93 million
Apr 17, 7 AM $ 0.0425
-2.64%
$ 10.55 million $ 2.82 million
Apr 17, 6 AM $ 0.0436
+2.75%
$ 10.84 million $ 2.54 million
Apr 17, 5 AM $ 0.0425
-5.65%
$ 10.55 million $ 2.24 million
Apr 17, 4 AM $ 0.045
+5.69%
$ 11.18 million $ 24,603
Apr 17, 3 AM $ 0.0426
+22.50%
$ 10.58 million $ 1.16 million
Apr 17, 2 AM $ 0.0348
-3.56%
$ 8.64 million $ 904,290