TAKE Historical Data

TAKE Page 32
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2 PM $ 0.0324
+3.38%
$ 6.68 million $ 1.61 million
Feb 16, 1 PM $ 0.0313
-0.69%
$ 6.47 million $ 2.54 million
Feb 16, 12 PM $ 0.0315
+0.41%
$ 6.51 million $ 6.29 million
Feb 16, 11 AM $ 0.0314
-0.07%
$ 6.49 million $ 7.88 million
Feb 16, 10 AM $ 0.0314
-1.15%
$ 6.49 million $ 8.51 million
Feb 16, 9 AM $ 0.0318
-2.48%
$ 6.56 million $ 8.97 million
Feb 16, 8 AM $ 0.0326
+0.21%
$ 6.73 million $ 9.25 million
Feb 16, 7 AM $ 0.0325
-0.08%
$ 6.72 million $ 9.31 million
Feb 16, 6 AM $ 0.0326
+3.99%
$ 6.72 million $ 9.34 million
Feb 16, 5 AM $ 0.0313
-0.17%
$ 6.46 million $ 9.08 million
Feb 16, 4 AM $ 0.0314
-0.99%
$ 6.48 million $ 9.15 million
Feb 16, 3 AM $ 0.0317
-2.38%
$ 6.53 million $ 9.39 million
Feb 16, 2 AM $ 0.0325
-2.86%
$ 6.7 million $ 9.64 million
Feb 16, 1 AM $ 0.0334
-6.27%
$ 6.9 million $ 9.88 million
Feb 16, 12 AM $ 0.0356
+3.76%
$ 7.36 million $ 10.49 million
Feb 15, 11 PM $ 0.0344
-3.16%
$ 7.09 million $ 10.18 million
Feb 15, 10 PM $ 0.0355
+0.06%
$ 7.32 million $ 10.48 million
Feb 15, 9 PM $ 0.0355
-1.54%
$ 7.32 million $ 10.48 million
Feb 15, 8 PM $ 0.036
-0.26%
$ 7.43 million $ 10.66 million
Feb 15, 7 PM $ 0.0361
+2.70%
$ 7.45 million $ 10.77 million
Feb 15, 6 PM $ 0.0352
-2.28%
$ 7.26 million $ 10.63 million
Feb 15, 5 PM $ 0.036
-1.00%
$ 7.42 million $ 12.02 million
Feb 15, 4 PM $ 0.0363
-0.80%
$ 7.5 million $ 12.29 million
Feb 15, 3 PM $ 0.0366
+4.78%
$ 7.56 million $ 12.68 million
Feb 15, 2 PM $ 0.0349
-8.82%
$ 7.21 million $ 12.09 million
Feb 15, 1 PM $ 0.0383
-3.51%
$ 7.91 million $ 11.91 million
Feb 15, 12 PM $ 0.0397
-1.24%
$ 8.2 million $ 7.74 million
Feb 15, 11 AM $ 0.0402
+2.28%
$ 8.3 million $ 5.99 million
Feb 15, 10 AM $ 0.0393
-7.23%
$ 8.12 million $ 5.23 million
Feb 15, 9 AM $ 0.0424
-0.01%
$ 8.75 million $ 5.07 million
Feb 15, 8 AM $ 0.0424
+2.56%
$ 8.72 million $ 5.01 million
Feb 15, 7 AM $ 0.0413
+3.78%
$ 8.53 million $ 4.94 million
Feb 15, 6 AM $ 0.0398
-1.68%
$ 8.22 million $ 4.91 million
Feb 15, 5 AM $ 0.0405
-1.90%
$ 8.36 million $ 4.95 million
Feb 15, 4 AM $ 0.0413
-4.82%
$ 8.55 million $ 4.93 million
Feb 15, 3 AM $ 0.0434
+0.98%
$ 8.96 million $ 4.94 million
Feb 15, 2 AM $ 0.043
-4.33%
$ 8.87 million $ 4.97 million
Feb 15, 1 AM $ 0.0449
-2.09%
$ 9.28 million $ 5.13 million
Feb 15, 12 AM $ 0.0459
+4.25%
$ 9.47 million $ 5.5 million
Feb 14, 11 PM $ 0.044
-0.52%
$ 9.08 million $ 5.43 million
Feb 14, 10 PM $ 0.0442
-0.18%
$ 9.13 million $ 5.48 million
Feb 14, 9 PM $ 0.0443
-0.86%
$ 9.15 million $ 5.59 million
Feb 14, 8 PM $ 0.0447
-2.44%
$ 9.22 million $ 5.58 million
Feb 14, 7 PM $ 0.0458
+2.80%
$ 9.45 million $ 5.64 million
Feb 14, 6 PM $ 0.0446
-0.20%
$ 9.19 million $ 5.62 million
Feb 14, 5 PM $ 0.0446
+0.96%
$ 9.2 million $ 4.45 million
Feb 14, 4 PM $ 0.0441
-17.51%
$ 9.1 million $ 4.93 million