TAKE Historical Data

TAKE Page 37
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 0.0196
+1.62%
$ 4.87 million $ 1.26 million
Apr 8, 11 PM $ 0.0193
-0.75%
$ 4.79 million $ 1.23 million
Apr 8, 10 PM $ 0.0194
-2.26%
$ 4.83 million $ 1.24 million
Apr 8, 9 PM $ 0.0199
-1.10%
$ 4.94 million $ 1.25 million
Apr 8, 8 PM $ 0.0201
-1.61%
$ 5 million $ 1.26 million
Apr 8, 7 PM $ 0.0204
+3.18%
$ 5.08 million $ 1.26 million
Apr 8, 6 PM $ 0.0198
-1.65%
$ 4.92 million $ 1.25 million
Apr 8, 5 PM $ 0.0201
+3.22%
$ 5.01 million $ 1.25 million
Apr 8, 4 PM $ 0.0195
+0.22%
$ 4.85 million $ 1.25 million
Apr 8, 3 PM $ 0.0195
+1.21%
$ 4.84 million $ 1.25 million
Apr 8, 2 PM $ 0.0192
+1.52%
$ 4.78 million $ 1.26 million
Apr 8, 1 PM $ 0.019
-9.14%
$ 4.71 million $ 1.23 million
Apr 8, 12 PM $ 0.0209
-1.40%
$ 5.18 million $ 1.18 million
Apr 8, 11 AM $ 0.0212
-2.45%
$ 5.26 million $ 1.09 million
Apr 8, 10 AM $ 0.0216
+1.95%
$ 5.37 million $ 980,131
Apr 8, 9 AM $ 0.0211
+2.91%
$ 5.24 million $ 898,205
Apr 8, 8 AM $ 0.0205
+1.93%
$ 5.09 million $ 857,100
Apr 8, 7 AM $ 0.0201
+0.62%
$ 4.99 million $ 846,251
Apr 8, 6 AM $ 0.02
+0.60%
$ 4.96 million $ 791,664
Apr 8, 5 AM $ 0.0198
+0.80%
$ 4.93 million $ 745,869
Apr 8, 4 AM $ 0.0197
+6.26%
$ 4.89 million $ 640,214
Apr 8, 3 AM $ 0.0185
-0.43%
$ 4.6 million $ 508,342
Apr 8, 2 AM $ 0.0186
+1.59%
$ 4.62 million $ 507,336
Apr 8, 1 AM $ 0.0183
-0.29%
$ 4.55 million $ 494,634
Apr 8, 12 AM $ 0.0184
+1.23%
$ 4.56 million $ 496,866
Apr 7, 11 PM $ 0.0181
+1.34%
$ 4.51 million $ 477,067
Apr 7, 10 PM $ 0.0179
-0.15%
$ 4.45 million $ 494,295
Apr 7, 9 PM $ 0.018
+0.37%
$ 4.46 million $ 510,883
Apr 7, 8 PM $ 0.0179
+1.88%
$ 4.44 million $ 515,645
Apr 7, 7 PM $ 0.0176
+0.90%
$ 4.36 million $ 513,635
Apr 7, 6 PM $ 0.0174
+0.03%
$ 4.32 million $ 498,538
Apr 7, 5 PM $ 0.0174
+1.83%
$ 4.32 million $ 506,242
Apr 7, 4 PM $ 0.0171
+1.09%
$ 4.24 million $ 519,485
Apr 7, 3 PM $ 0.0169
+1.44%
$ 4.2 million $ 535,500
Apr 7, 2 PM $ 0.0167
+0.16%
$ 4.14 million $ 533,962
Apr 7, 1 PM $ 0.0166
-1.07%
$ 4.13 million $ 571,311
Apr 7, 12 PM $ 0.0168
+0.22%
$ 4.18 million $ 591,277
Apr 7, 11 AM $ 0.0168
-1.35%
$ 4.17 million $ 606,810
Apr 7, 10 AM $ 0.017
-1.37%
$ 4.22 million $ 611,193
Apr 7, 9 AM $ 0.0172
-0.56%
$ 4.28 million $ 609,246
Apr 7, 8 AM $ 0.0173
-0.24%
$ 4.31 million $ 612,961
Apr 7, 7 AM $ 0.0174
+0.08%
$ 4.32 million $ 601,763
Apr 7, 6 AM $ 0.0174
+0.97%
$ 4.31 million $ 592,842
Apr 7, 5 AM $ 0.0172
+1.01%
$ 4.27 million $ 584,825
Apr 7, 4 AM $ 0.017
-0.31%
$ 4.23 million $ 586,133
Apr 7, 3 AM $ 0.0171
-0.40%
$ 4.24 million $ 579,225
Apr 7, 2 AM $ 0.0172
-0.80%
$ 4.26 million $ 582,361
Apr 7, 1 AM $ 0.0173
-1.61%
$ 4.29 million $ 556,150
Apr 7, 12 AM $ 0.0175
-1.41%
$ 4.36 million $ 553,279
Apr 6, 11 PM $ 0.0178
-1.30%
$ 4.42 million $ 597,558