TAKE Historical Data

TAKE Page 33
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 1 AM $ 0.036
+0.54%
$ 8.95 million $ 875,084
Apr 17, 12 AM $ 0.0358
+8.32%
$ 8.9 million $ 794,729
Apr 16, 11 PM $ 0.0331
+1.07%
$ 8.22 million $ 754,057
Apr 16, 10 PM $ 0.0327
+4.72%
$ 8.13 million $ 742,894
Apr 16, 9 PM $ 0.0312
+0.91%
$ 7.76 million $ 790,247
Apr 16, 8 PM $ 0.031
+0.69%
$ 7.69 million $ 832,237
Apr 16, 7 PM $ 0.0308
+1.27%
$ 7.64 million $ 850,899
Apr 16, 6 PM $ 0.0304
+0.75%
$ 7.55 million $ 851,501
Apr 16, 5 PM $ 0.0301
-0.05%
$ 7.49 million $ 857,719
Apr 16, 4 PM $ 0.0302
-0.13%
$ 7.49 million $ 842,373
Apr 16, 3 PM $ 0.0302
-1.16%
$ 7.5 million $ 850,888
Apr 16, 2 PM $ 0.0306
+0.49%
$ 7.59 million $ 862,650
Apr 16, 1 PM $ 0.0304
-7.10%
$ 7.56 million $ 859,068
Apr 16, 12 PM $ 0.0327
+2.89%
$ 8.13 million $ 832,721
Apr 16, 11 AM $ 0.0318
+0.69%
$ 7.9 million $ 826,898
Apr 16, 10 AM $ 0.0315
+5.64%
$ 7.84 million $ 838,575
Apr 16, 9 AM $ 0.0299
+1.08%
$ 7.42 million $ 844,681
Apr 16, 8 AM $ 0.0295
+7.40%
$ 7.34 million $ 806,539
Apr 16, 7 AM $ 0.0275
-0.54%
$ 6.83 million $ 757,549
Apr 16, 6 AM $ 0.0276
-0.95%
$ 6.87 million $ 762,122
Apr 16, 5 AM $ 0.0279
+0.99%
$ 6.93 million $ 750,794
Apr 16, 4 AM $ 0.0276
-0.32%
$ 6.87 million $ 748,872
Apr 16, 3 AM $ 0.0277
-1.89%
$ 6.89 million $ 763,379
Apr 16, 2 AM $ 0.0283
+1.91%
$ 7.02 million $ 803,766
Apr 16, 1 AM $ 0.0277
+1.39%
$ 6.89 million $ 800,241
Apr 16, 12 AM $ 0.0273
-1.82%
$ 6.79 million $ 794,984
Apr 15, 11 PM $ 0.0279
+0.96%
$ 6.92 million $ 790,112
Apr 15, 10 PM $ 0.0276
+4.54%
$ 6.85 million $ 779,195
Apr 15, 9 PM $ 0.0264
+0.55%
$ 6.55 million $ 697,083
Apr 15, 8 PM $ 0.0262
+2.24%
$ 6.52 million $ 673,741
Apr 15, 7 PM $ 0.0257
-2.40%
$ 6.38 million $ 642,206
Apr 15, 6 PM $ 0.0263
+1.00%
$ 6.53 million $ 644,695
Apr 15, 5 PM $ 0.026
+0.29%
$ 6.47 million $ 642,004
Apr 15, 4 PM $ 0.026
-0.53%
$ 6.45 million $ 651,056
Apr 15, 3 PM $ 0.0261
-2.79%
$ 6.48 million $ 652,698
Apr 15, 2 PM $ 0.0268
-3.35%
$ 6.67 million $ 647,834
Apr 15, 1 PM $ 0.0278
-2.73%
$ 6.9 million $ 674,853
Apr 15, 12 PM $ 0.0285
+2.81%
$ 7.09 million $ 654,373
Apr 15, 11 AM $ 0.0278
+0.64%
$ 6.9 million $ 688,646
Apr 15, 10 AM $ 0.0276
+1.36%
$ 6.85 million $ 682,836
Apr 15, 9 AM $ 0.0272
+1.10%
$ 6.76 million $ 1.03 million
Apr 15, 8 AM $ 0.0269
+5.77%
$ 6.68 million $ 1.12 million
Apr 15, 7 AM $ 0.0254
+1.17%
$ 6.32 million $ 1.11 million
Apr 15, 6 AM $ 0.0251
-0.48%
$ 6.25 million $ 1.14 million
Apr 15, 5 AM $ 0.0253
-0.58%
$ 6.28 million $ 1.29 million
Apr 15, 4 AM $ 0.0254
+1.24%
$ 6.31 million $ 1.34 million
Apr 15, 3 AM $ 0.0251
-1.57%
$ 6.24 million $ 1.33 million
Apr 15, 2 AM $ 0.0255
+0.38%
$ 6.34 million $ 1.29 million