TAKE Historical Data

TAKE Page 37
Download
Date Close Price change Market cap Trading volume
Feb 6, 7 PM $ 0.0201
-0.29%
$ 4.16 million $ 1.43 million
Feb 6, 6 PM $ 0.02
-2.57%
$ 4.14 million $ 1.46 million
Feb 6, 5 PM $ 0.0206
+1.50%
$ 4.25 million $ 1.5 million
Feb 6, 4 PM $ 0.0203
+1.72%
$ 4.17 million $ 1.52 million
Feb 6, 3 PM $ 0.0199
-0.24%
$ 4.11 million $ 1.58 million
Feb 6, 2 PM $ 0.02
+0.28%
$ 4.14 million $ 1.72 million
Feb 6, 1 PM $ 0.0199
+1.74%
$ 4.11 million $ 1.78 million
Feb 6, 12 PM $ 0.0196
+1.09%
$ 4.04 million $ 1.82 million
Feb 6, 11 AM $ 0.0194
-0.94%
$ 4 million $ 1.83 million
Feb 6, 10 AM $ 0.0196
+0.30%
$ 4.04 million $ 1.82 million
Feb 6, 9 AM $ 0.0195
+1.16%
$ 4.03 million $ 1.82 million
Feb 6, 8 AM $ 0.0193
-0.64%
$ 3.98 million $ 1.81 million
Feb 6, 7 AM $ 0.0194
-0.63%
$ 4.01 million $ 1.78 million
Feb 6, 6 AM $ 0.0196
-1.97%
$ 4.04 million $ 1.78 million
Feb 6, 5 AM $ 0.02
+2.51%
$ 4.12 million $ 1.77 million
Feb 6, 4 AM $ 0.0195
+1.77%
$ 4.02 million $ 1.77 million
Feb 6, 3 AM $ 0.0191
-1.03%
$ 3.95 million $ 1.75 million
Feb 6, 2 AM $ 0.0193
-2.09%
$ 3.99 million $ 1.74 million
Feb 6, 1 AM $ 0.0197
+1.38%
$ 4.08 million $ 1.74 million
Feb 6, 12 AM $ 0.0195
-2.11%
$ 4.02 million $ 1.7 million
Feb 5, 11 PM $ 0.0199
-1.61%
$ 4.11 million $ 1.48 million
Feb 5, 10 PM $ 0.0202
+0.76%
$ 4.17 million $ 1.48 million
Feb 5, 9 PM $ 0.0201
-0.69%
$ 4.13 million $ 1.47 million
Feb 5, 8 PM $ 0.0202
-3.76%
$ 4.17 million $ 1.43 million
Feb 5, 7 PM $ 0.021
-2.10%
$ 4.33 million $ 1.36 million
Feb 5, 6 PM $ 0.0214
-0.27%
$ 4.41 million $ 1.37 million
Feb 5, 5 PM $ 0.0215
-2.65%
$ 4.43 million $ 1.34 million
Feb 5, 4 PM $ 0.0221
+1.51%
$ 4.55 million $ 1.32 million
Feb 5, 3 PM $ 0.0217
-4.65%
$ 4.49 million $ 1.29 million
Feb 5, 2 PM $ 0.0228
+0.01%
$ 4.7 million $ 1.19 million
Feb 5, 1 PM $ 0.0228
-0.51%
$ 4.7 million $ 1.14 million
Feb 5, 12 PM $ 0.0229
-0.04%
$ 4.73 million $ 1.12 million
Feb 5, 11 AM $ 0.0229
-2.49%
$ 4.73 million $ 1.1 million
Feb 5, 10 AM $ 0.0235
-2.14%
$ 4.85 million $ 1.06 million
Feb 5, 9 AM $ 0.024
-0.10%
$ 4.96 million $ 1.04 million
Feb 5, 8 AM $ 0.024
+0.59%
$ 4.96 million $ 1.04 million
Feb 5, 7 AM $ 0.0239
+0.01%
$ 4.93 million $ 1.04 million
Feb 5, 6 AM $ 0.0239
-1.48%
$ 4.93 million $ 1.03 million
Feb 5, 5 AM $ 0.0243
+0.46%
$ 5.01 million $ 1.03 million
Feb 5, 4 AM $ 0.0242
-0.10%
$ 4.99 million $ 998,108
Feb 5, 3 AM $ 0.0242
+0.17%
$ 4.99 million $ 995,897
Feb 5, 2 AM $ 0.0242
-0.50%
$ 4.98 million $ 984,643
Feb 5, 1 AM $ 0.0243
+0.63%
$ 5.01 million $ 977,989
Feb 5, 12 AM $ 0.0241
-0.35%
$ 4.98 million $ 971,037
Feb 4, 11 PM $ 0.0242
+1.16%
$ 5 million $ 964,905
Feb 4, 10 PM $ 0.0239
+0.03%
$ 4.94 million $ 957,155
Feb 4, 9 PM $ 0.0239
-2.19%
$ 4.93 million $ 943,330
Feb 4, 8 PM $ 0.0244
+0.03%
$ 5.05 million $ 960,517
Feb 4, 7 PM $ 0.0245
+1.81%
$ 5.05 million $ 980,443
Feb 4, 6 PM $ 0.024
+0.51%
$ 4.97 million $ 961,550