TAKE Historical Data

TAKE Page 36
Download
Date Close Price change Market cap Trading volume
Feb 8, 8 PM $ 0.0178
-0.44%
$ 3.68 million $ 647,602
Feb 8, 7 PM $ 0.0179
+2.98%
$ 3.7 million $ 638,551
Feb 8, 6 PM $ 0.0174
+1.71%
$ 3.59 million $ 632,502
Feb 8, 5 PM $ 0.0171
+0.89%
$ 3.53 million $ 634,418
Feb 8, 4 PM $ 0.017
-2.00%
$ 3.51 million $ 640,471
Feb 8, 3 PM $ 0.0173
-3.11%
$ 3.57 million $ 643,646
Feb 8, 2 PM $ 0.0178
+0.99%
$ 3.68 million $ 646,565
Feb 8, 1 PM $ 0.0177
-1.44%
$ 3.65 million $ 648,534
Feb 8, 12 PM $ 0.018
+0.02%
$ 3.71 million $ 639,544
Feb 8, 11 AM $ 0.018
+3.26%
$ 3.71 million $ 630,798
Feb 8, 10 AM $ 0.0174
-0.26%
$ 3.59 million $ 623,754
Feb 8, 9 AM $ 0.0174
-4.34%
$ 3.6 million $ 617,695
Feb 8, 8 AM $ 0.0182
-0.48%
$ 3.76 million $ 610,259
Feb 8, 7 AM $ 0.0183
-3.97%
$ 3.78 million $ 610,239
Feb 8, 6 AM $ 0.0191
-0.98%
$ 3.94 million $ 607,257
Feb 8, 5 AM $ 0.0193
-0.37%
$ 3.98 million $ 611,760
Feb 8, 4 AM $ 0.0193
+0.05%
$ 3.99 million $ 618,091
Feb 8, 3 AM $ 0.0193
-0.58%
$ 3.99 million $ 628,237
Feb 8, 2 AM $ 0.0194
+0.22%
$ 4.01 million $ 634,739
Feb 8, 1 AM $ 0.0194
-0.51%
$ 4 million $ 639,496
Feb 8, 12 AM $ 0.0195
-0.93%
$ 4.02 million $ 639,294
Feb 7, 11 PM $ 0.0197
-1.03%
$ 4.06 million $ 645,050
Feb 7, 10 PM $ 0.0199
-0.12%
$ 4.1 million $ 649,007
Feb 7, 9 PM $ 0.0199
-0.01%
$ 4.11 million $ 656,137
Feb 7, 8 PM $ 0.0199
+0.54%
$ 4.11 million $ 658,354
Feb 7, 7 PM $ 0.0198
+0.09%
$ 4.09 million $ 662,509
Feb 7, 6 PM $ 0.0198
+0.51%
$ 4.08 million $ 665,241
Feb 7, 5 PM $ 0.0197
+0.38%
$ 4.06 million $ 669,243
Feb 7, 4 PM $ 0.0196
+2.44%
$ 4.05 million $ 665,905
Feb 7, 3 PM $ 0.0191
-0.46%
$ 3.95 million $ 653,225
Feb 7, 2 PM $ 0.0192
-0.43%
$ 3.97 million $ 652,439
Feb 7, 1 PM $ 0.0193
+0.83%
$ 3.99 million $ 653,133
Feb 7, 12 PM $ 0.0192
+3.88%
$ 3.95 million $ 659,151
Feb 7, 11 AM $ 0.0184
-1.71%
$ 3.8 million $ 668,483
Feb 7, 10 AM $ 0.0188
+0.74%
$ 3.87 million $ 753,300
Feb 7, 9 AM $ 0.0186
-0.63%
$ 3.84 million $ 767,353
Feb 7, 8 AM $ 0.0187
-1.55%
$ 3.87 million $ 789,408
Feb 7, 7 AM $ 0.019
-2.69%
$ 3.93 million $ 826,017
Feb 7, 6 AM $ 0.0196
-1.13%
$ 4.04 million $ 842,709
Feb 7, 5 AM $ 0.0198
+0.92%
$ 4.08 million $ 866,805
Feb 7, 4 AM $ 0.0196
-1.83%
$ 4.05 million $ 893,225
Feb 7, 3 AM $ 0.02
-1.16%
$ 4.12 million $ 918,829
Feb 7, 2 AM $ 0.0202
+1.05%
$ 4.17 million $ 946,326
Feb 7, 1 AM $ 0.0199
-1.08%
$ 4.13 million $ 966,285
Feb 7, 12 AM $ 0.0202
-0.93%
$ 4.16 million $ 1.01 million
Feb 6, 11 PM $ 0.0203
+0.11%
$ 4.19 million $ 1.24 million
Feb 6, 10 PM $ 0.0204
+1.13%
$ 4.2 million $ 1.27 million
Feb 6, 9 PM $ 0.0201
+0.23%
$ 4.16 million $ 1.31 million
Feb 6, 8 PM $ 0.0201
+0.08%
$ 4.15 million $ 1.36 million
Feb 6, 7 PM $ 0.0201
-0.29%
$ 4.16 million $ 1.43 million