TAKE Historical Data

TAKE Page 35
Download
Date Close Price change Market cap Trading volume
Apr 13, 1 AM $ 0.0221
+5.39%
$ 5.5 million $ 395,865
Apr 13, 12 AM $ 0.021
-3.67%
$ 5.22 million $ 414,988
Apr 12, 11 PM $ 0.0218
-2.22%
$ 5.42 million $ 417,014
Apr 12, 10 PM $ 0.0223
-1.13%
$ 5.54 million $ 420,908
Apr 12, 9 PM $ 0.0225
-1.23%
$ 5.6 million $ 425,685
Apr 12, 8 PM $ 0.0228
-0.41%
$ 5.67 million $ 435,576
Apr 12, 7 PM $ 0.0229
+0.87%
$ 5.7 million $ 446,336
Apr 12, 6 PM $ 0.0227
-1.18%
$ 5.65 million $ 483,741
Apr 12, 5 PM $ 0.023
+0.66%
$ 5.71 million $ 513,858
Apr 12, 4 PM $ 0.0228
+2.17%
$ 5.67 million $ 540,782
Apr 12, 3 PM $ 0.0223
-1.09%
$ 5.55 million $ 558,228
Apr 12, 2 PM $ 0.0226
+1.57%
$ 5.61 million $ 735,430
Apr 12, 1 PM $ 0.0222
+0.14%
$ 5.52 million $ 757,554
Apr 12, 12 PM $ 0.0222
+1.78%
$ 5.51 million $ 758,479
Apr 12, 11 AM $ 0.0218
-0.41%
$ 5.41 million $ 744,986
Apr 12, 10 AM $ 0.0219
-1.62%
$ 5.44 million $ 743,398
Apr 12, 9 AM $ 0.0222
+0.72%
$ 5.53 million $ 750,324
Apr 12, 8 AM $ 0.0221
+1.15%
$ 5.49 million $ 747,039
Apr 12, 7 AM $ 0.0218
-0.95%
$ 5.42 million $ 739,829
Apr 12, 6 AM $ 0.022
+0.92%
$ 5.48 million $ 740,004
Apr 12, 5 AM $ 0.0218
+0.55%
$ 5.43 million $ 741,114
Apr 12, 4 AM $ 0.0217
-0.95%
$ 5.4 million $ 743,176
Apr 12, 3 AM $ 0.0219
-0.05%
$ 5.45 million $ 730,612
Apr 12, 2 AM $ 0.0219
-0.30%
$ 5.45 million $ 724,147
Apr 12, 1 AM $ 0.022
-4.76%
$ 5.47 million $ 729,848
Apr 12, 12 AM $ 0.0231
-3.17%
$ 5.74 million $ 697,575
Apr 11, 11 PM $ 0.0239
+0.42%
$ 5.93 million $ 702,688
Apr 11, 10 PM $ 0.0238
+2.37%
$ 5.9 million $ 698,941
Apr 11, 9 PM $ 0.0232
+1.23%
$ 5.76 million $ 683,332
Apr 11, 8 PM $ 0.0229
-0.47%
$ 5.69 million $ 672,764
Apr 11, 7 PM $ 0.023
-2.09%
$ 5.72 million $ 663,484
Apr 11, 6 PM $ 0.0235
+6.23%
$ 5.84 million $ 637,314
Apr 11, 5 PM $ 0.0221
+1.53%
$ 5.5 million $ 589,347
Apr 11, 4 PM $ 0.0218
+2.37%
$ 5.42 million $ 548,143
Apr 11, 3 PM $ 0.0213
-6.39%
$ 5.29 million $ 527,934
Apr 11, 2 PM $ 0.0227
+13.60%
$ 5.64 million $ 351,545
Apr 11, 1 PM $ 0.02
+1.62%
$ 4.97 million $ 310,587
Apr 11, 12 PM $ 0.0197
+0.16%
$ 4.89 million $ 302,318
Apr 11, 11 AM $ 0.0196
-0.93%
$ 4.88 million $ 312,679
Apr 11, 10 AM $ 0.0198
-1.32%
$ 4.93 million $ 316,351
Apr 11, 9 AM $ 0.0201
+0.06%
$ 4.99 million $ 326,649
Apr 11, 8 AM $ 0.0201
+0.88%
$ 4.99 million $ 323,551
Apr 11, 7 AM $ 0.0199
-0.68%
$ 4.95 million $ 338,377
Apr 11, 6 AM $ 0.02
+3.15%
$ 4.98 million $ 342,482
Apr 11, 5 AM $ 0.0194
-3.83%
$ 4.83 million $ 341,759
Apr 11, 4 AM $ 0.0202
+0.24%
$ 5.02 million $ 336,979
Apr 11, 3 AM $ 0.0202
-0.10%
$ 5.01 million $ 364,105
Apr 11, 2 AM $ 0.0202
+2.15%
$ 5.02 million $ 377,222
Apr 11, 1 AM $ 0.0198
+0.78%
$ 4.91 million $ 376,949
Apr 11, 12 AM $ 0.0196
-0.04%
$ 4.87 million $ 378,880