TAKE Historical Data

TAKE Page 34
Download
Date Close Price change Market cap Trading volume
Feb 12, 5 PM $ 0.0392
+0.41%
$ 8.1 million $ 6.23 million
Feb 12, 4 PM $ 0.0391
+11.47%
$ 8.08 million $ 6.17 million
Feb 12, 3 PM $ 0.035
-4.85%
$ 7.24 million $ 6.06 million
Feb 12, 2 PM $ 0.0368
-2.71%
$ 7.62 million $ 6.08 million
Feb 12, 1 PM $ 0.0378
+7.65%
$ 7.79 million $ 6 million
Feb 12, 12 PM $ 0.0351
+1.38%
$ 7.26 million $ 5.72 million
Feb 12, 11 AM $ 0.0347
+0.54%
$ 7.16 million $ 5.47 million
Feb 12, 10 AM $ 0.0345
+1.67%
$ 7.15 million $ 5.37 million
Feb 12, 9 AM $ 0.0339
-2.02%
$ 7 million $ 5.13 million
Feb 12, 8 AM $ 0.0361
-22.24%
$ 7.35 million $ 1.55 million
Feb 12, 7 AM $ 0.0464
-1.98%
$ 9.57 million $ 4.55 million
Feb 12, 6 AM $ 0.0474
+0.64%
$ 9.76 million $ 4.26 million
Feb 12, 5 AM $ 0.0471
+0.96%
$ 9.71 million $ 3.89 million
Feb 12, 4 AM $ 0.0465
+8.37%
$ 9.58 million $ 3.32 million
Feb 12, 3 AM $ 0.0429
+15.33%
$ 8.85 million $ 2.74 million
Feb 12, 2 AM $ 0.0372
+9.33%
$ 7.68 million $ 2.34 million
Feb 12, 1 AM $ 0.034
+18.94%
$ 7.02 million $ 2.07 million
Feb 12, 12 AM $ 0.0286
+6.76%
$ 5.96 million $ 1.77 million
Feb 11, 11 PM $ 0.0268
-0.88%
$ 5.53 million $ 1.69 million
Feb 11, 10 PM $ 0.027
+4.68%
$ 5.58 million $ 1.65 million
Feb 11, 9 PM $ 0.0258
-11.07%
$ 5.33 million $ 1.55 million
Feb 11, 8 PM $ 0.0286
+1.68%
$ 5.91 million $ 1.42 million
Feb 11, 7 PM $ 0.0282
+6.08%
$ 5.82 million $ 1.29 million
Feb 11, 6 PM $ 0.0266
+5.80%
$ 5.48 million $ 1.1 million
Feb 11, 5 PM $ 0.0251
+7.70%
$ 5.16 million $ 1.02 million
Feb 11, 4 PM $ 0.0233
-1.23%
$ 4.81 million $ 939,003
Feb 11, 3 PM $ 0.0236
+1.33%
$ 4.89 million $ 691,160
Feb 11, 2 PM $ 0.0233
+2.83%
$ 4.81 million $ 596,340
Feb 11, 1 PM $ 0.0227
+14.39%
$ 4.68 million $ 521,219
Feb 11, 12 PM $ 0.0198
+0.35%
$ 4.09 million $ 469,472
Feb 11, 11 AM $ 0.0197
+1.06%
$ 4.07 million $ 468,120
Feb 11, 10 AM $ 0.0195
+0.08%
$ 4.03 million $ 463,094
Feb 11, 9 AM $ 0.0195
+1.46%
$ 4.02 million $ 464,376
Feb 11, 8 AM $ 0.0192
+1.46%
$ 3.96 million $ 459,465
Feb 11, 7 AM $ 0.0189
+1.00%
$ 3.91 million $ 461,784
Feb 11, 6 AM $ 0.0187
-2.99%
$ 3.87 million $ 462,068
Feb 11, 5 AM $ 0.0193
-0.79%
$ 3.99 million $ 458,064
Feb 11, 4 AM $ 0.0195
-1.58%
$ 4.02 million $ 460,750
Feb 11, 3 AM $ 0.0198
+0.58%
$ 4.09 million $ 460,942
Feb 11, 2 AM $ 0.0197
-3.01%
$ 4.07 million $ 459,606
Feb 11, 1 AM $ 0.0203
+2.47%
$ 4.19 million $ 451,341
Feb 11, 12 AM $ 0.0198
+3.98%
$ 4.09 million $ 447,112
Feb 10, 11 PM $ 0.0191
+1.33%
$ 3.93 million $ 438,218
Feb 10, 10 PM $ 0.0188
+1.19%
$ 3.88 million $ 433,145
Feb 10, 9 PM $ 0.0186
-0.43%
$ 3.84 million $ 431,868
Feb 10, 8 PM $ 0.0187
+1.40%
$ 3.85 million $ 436,436
Feb 10, 7 PM $ 0.0184
+2.50%
$ 3.8 million $ 440,960
Feb 10, 6 PM $ 0.018
-0.69%
$ 3.71 million $ 439,364
Feb 10, 5 PM $ 0.0181
-0.71%
$ 3.73 million $ 450,136
Feb 10, 4 PM $ 0.0182
+0.47%
$ 3.76 million $ 628,932