TAKE Historical Data

TAKE Page 38
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 5 PM $ 0.0239
-1.72%
$ 4.93 million $ 991,753
Feb 4, 4 PM $ 0.0243
-1.02%
$ 5.02 million $ 1.04 million
Feb 4, 3 PM $ 0.0246
-0.14%
$ 5.07 million $ 1.03 million
Feb 4, 2 PM $ 0.0246
-0.40%
$ 5.08 million $ 1.03 million
Feb 4, 1 PM $ 0.0247
-1.01%
$ 5.1 million $ 1.05 million
Feb 4, 12 PM $ 0.0249
-0.27%
$ 5.15 million $ 1.04 million
Feb 4, 11 AM $ 0.025
-0.70%
$ 5.16 million $ 1.04 million
Feb 4, 10 AM $ 0.0252
-0.97%
$ 5.2 million $ 1.01 million
Feb 4, 9 AM $ 0.0254
-0.84%
$ 5.25 million $ 1.02 million
Feb 4, 8 AM $ 0.0256
-0.06%
$ 5.29 million $ 1.02 million
Feb 4, 7 AM $ 0.0257
-0.23%
$ 5.3 million $ 1.05 million
Feb 4, 6 AM $ 0.0257
+0.04%
$ 5.31 million $ 1.06 million
Feb 4, 5 AM $ 0.0257
-0.38%
$ 5.31 million $ 1.06 million
Feb 4, 4 AM $ 0.0258
-0.74%
$ 5.33 million $ 1.06 million
Feb 4, 3 AM $ 0.026
-0.02%
$ 5.36 million $ 1.06 million
Feb 4, 2 AM $ 0.026
-0.41%
$ 5.37 million $ 1.07 million
Feb 4, 1 AM $ 0.0261
+1.23%
$ 5.39 million $ 1.07 million
Feb 4, 12 AM $ 0.0258
+0.98%
$ 5.32 million $ 1.08 million
Feb 3, 11 PM $ 0.0255
-0.93%
$ 5.27 million $ 1.09 million
Feb 3, 10 PM $ 0.0258
-1.06%
$ 5.32 million $ 1.08 million
Feb 3, 9 PM $ 0.0261
-0.77%
$ 5.38 million $ 1.07 million
Feb 3, 8 PM $ 0.0263
+2.06%
$ 5.42 million $ 1.06 million
Feb 3, 7 PM $ 0.0257
+2.81%
$ 5.31 million $ 1.06 million
Feb 3, 6 PM $ 0.025
-1.23%
$ 5.17 million $ 1.08 million
Feb 3, 5 PM $ 0.0253
-1.44%
$ 5.23 million $ 1.14 million
Feb 3, 4 PM $ 0.0257
-2.14%
$ 5.31 million $ 1.16 million
Feb 3, 3 PM $ 0.0263
+2.16%
$ 5.42 million $ 1.26 million
Feb 3, 2 PM $ 0.0257
-1.87%
$ 5.31 million $ 1.29 million
Feb 3, 1 PM $ 0.0262
-0.65%
$ 5.41 million $ 1.29 million
Feb 3, 12 PM $ 0.0264
+0.76%
$ 5.45 million $ 1.29 million
Feb 3, 11 AM $ 0.0262
+0.86%
$ 5.4 million $ 1.29 million
Feb 3, 10 AM $ 0.0259
-0.28%
$ 5.36 million $ 1.3 million
Feb 3, 9 AM $ 0.026
-1.08%
$ 5.37 million $ 1.31 million
Feb 3, 8 AM $ 0.0263
-1.35%
$ 5.43 million $ 1.33 million
Feb 3, 7 AM $ 0.0266
+0.30%
$ 5.5 million $ 1.31 million
Feb 3, 6 AM $ 0.0266
-0.37%
$ 5.48 million $ 1.32 million
Feb 3, 5 AM $ 0.0267
+0.05%
$ 5.5 million $ 1.37 million
Feb 3, 4 AM $ 0.0267
-0.03%
$ 5.5 million $ 1.39 million
Feb 3, 3 AM $ 0.0267
+2.06%
$ 5.5 million $ 1.42 million
Feb 3, 2 AM $ 0.0261
-2.56%
$ 5.39 million $ 1.46 million
Feb 3, 1 AM $ 0.0268
-0.96%
$ 5.53 million $ 1.47 million
Feb 3, 12 AM $ 0.0271
-0.08%
$ 5.58 million $ 1.5 million
Feb 2, 11 PM $ 0.0271
-1.08%
$ 5.59 million $ 1.53 million
Feb 2, 10 PM $ 0.0274
+1.00%
$ 5.65 million $ 1.61 million
Feb 2, 9 PM $ 0.0271
-0.83%
$ 5.6 million $ 1.63 million
Feb 2, 8 PM $ 0.0273
+0.80%
$ 5.64 million $ 1.67 million
Feb 2, 7 PM $ 0.0271
-2.34%
$ 5.6 million $ 1.69 million
Feb 2, 6 PM $ 0.0278
+1.44%
$ 5.74 million $ 1.68 million