TAKE Historical Data

TAKE Page 34
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $ 0.0255
+0.38%
$ 6.34 million $ 1.29 million
Apr 15, 1 AM $ 0.0254
+1.29%
$ 6.31 million $ 1.31 million
Apr 15, 12 AM $ 0.0251
+1.71%
$ 6.23 million $ 1.42 million
Apr 14, 11 PM $ 0.0246
+0.90%
$ 6.12 million $ 1.47 million
Apr 14, 10 PM $ 0.0244
-2.37%
$ 6.07 million $ 1.49 million
Apr 14, 9 PM $ 0.025
+1.51%
$ 6.21 million $ 1.53 million
Apr 14, 8 PM $ 0.0246
+1.38%
$ 6.12 million $ 1.59 million
Apr 14, 7 PM $ 0.0243
+1.44%
$ 6.04 million $ 1.58 million
Apr 14, 6 PM $ 0.024
+0.29%
$ 5.95 million $ 1.62 million
Apr 14, 5 PM $ 0.0239
+1.67%
$ 5.93 million $ 1.62 million
Apr 14, 4 PM $ 0.0235
-7.23%
$ 5.84 million $ 1.61 million
Apr 14, 3 PM $ 0.0253
+2.44%
$ 6.29 million $ 1.55 million
Apr 14, 2 PM $ 0.0248
+0.81%
$ 6.15 million $ 1.53 million
Apr 14, 1 PM $ 0.0246
-0.80%
$ 6.11 million $ 1.58 million
Apr 14, 12 PM $ 0.0248
+2.25%
$ 6.16 million $ 1.57 million
Apr 14, 11 AM $ 0.0242
-2.89%
$ 6.02 million $ 1.43 million
Apr 14, 10 AM $ 0.025
-20.76%
$ 6.2 million $ 1.47 million
Apr 14, 9 AM $ 0.0314
+19.09%
$ 7.8 million $ 1.15 million
Apr 14, 8 AM $ 0.0264
+3.34%
$ 6.55 million $ 1.01 million
Apr 14, 7 AM $ 0.0255
-1.28%
$ 6.34 million $ 982,842
Apr 14, 6 AM $ 0.0258
-1.06%
$ 6.42 million $ 949,645
Apr 14, 5 AM $ 0.0261
+4.73%
$ 6.49 million $ 816,013
Apr 14, 4 AM $ 0.0249
+0.80%
$ 6.19 million $ 732,855
Apr 14, 3 AM $ 0.0247
+0.13%
$ 6.14 million $ 717,112
Apr 14, 2 AM $ 0.0247
-1.97%
$ 6.14 million $ 711,305
Apr 14, 1 AM $ 0.0252
+3.66%
$ 6.26 million $ 667,963
Apr 14, 12 AM $ 0.0243
+1.94%
$ 6.04 million $ 596,272
Apr 13, 11 PM $ 0.0238
+2.88%
$ 5.92 million $ 546,697
Apr 13, 10 PM $ 0.0232
+0.16%
$ 5.76 million $ 530,945
Apr 13, 9 PM $ 0.0232
+10.71%
$ 5.75 million $ 500,471
Apr 13, 8 PM $ 0.0209
-1.36%
$ 5.2 million $ 426,757
Apr 13, 7 PM $ 0.0212
+1.02%
$ 5.27 million $ 426,771
Apr 13, 6 PM $ 0.021
-0.74%
$ 5.22 million $ 381,827
Apr 13, 5 PM $ 0.0212
-0.54%
$ 5.26 million $ 367,366
Apr 13, 4 PM $ 0.0213
-0.08%
$ 5.29 million $ 371,768
Apr 13, 3 PM $ 0.0213
-1.85%
$ 5.29 million $ 372,257
Apr 13, 2 PM $ 0.0217
+4.38%
$ 5.4 million $ 371,975
Apr 13, 1 PM $ 0.0208
-2.87%
$ 5.17 million $ 356,840
Apr 13, 12 PM $ 0.0215
+0.07%
$ 5.33 million $ 359,757
Apr 13, 11 AM $ 0.0214
+0.39%
$ 5.32 million $ 363,619
Apr 13, 10 AM $ 0.0213
+1.41%
$ 5.3 million $ 356,800
Apr 13, 9 AM $ 0.021
+0.72%
$ 5.23 million $ 354,094
Apr 13, 8 AM $ 0.0209
-1.86%
$ 5.19 million $ 354,723
Apr 13, 7 AM $ 0.0213
-2.78%
$ 5.29 million $ 355,632
Apr 13, 6 AM $ 0.0219
+0.79%
$ 5.44 million $ 354,252
Apr 13, 5 AM $ 0.0217
-0.47%
$ 5.4 million $ 357,602
Apr 13, 4 AM $ 0.0218
+1.29%
$ 5.42 million $ 380,303
Apr 13, 3 AM $ 0.0215
+0.45%
$ 5.35 million $ 392,779
Apr 13, 2 AM $ 0.0214
-3.05%
$ 5.33 million $ 399,987
Apr 13, 1 AM $ 0.0221
+5.39%
$ 5.5 million $ 395,865