TAKE Historical Data

TAKE Page 39
Download
Date Close Price change Market cap Trading volume
Apr 4, 11 PM $ 0.0167
+0.49%
$ 4.15 million $ 354,161
Apr 4, 10 PM $ 0.0166
-0.34%
$ 4.13 million $ 356,703
Apr 4, 9 PM $ 0.0167
+0.67%
$ 4.14 million $ 351,909
Apr 4, 8 PM $ 0.0166
+0.26%
$ 4.12 million $ 337,227
Apr 4, 7 PM $ 0.0165
-0.14%
$ 4.11 million $ 338,195
Apr 4, 6 PM $ 0.0166
+0.17%
$ 4.11 million $ 343,172
Apr 4, 5 PM $ 0.0165
-0.02%
$ 4.1 million $ 341,002
Apr 4, 4 PM $ 0.0165
+0.51%
$ 4.1 million $ 348,265
Apr 4, 3 PM $ 0.0164
-0.63%
$ 4.08 million $ 356,660
Apr 4, 2 PM $ 0.0165
-3.87%
$ 4.11 million $ 337,438
Apr 4, 1 PM $ 0.0172
+0.01%
$ 4.27 million $ 335,629
Apr 4, 12 PM $ 0.0172
-0.13%
$ 4.27 million $ 353,051
Apr 4, 11 AM $ 0.0172
-0.36%
$ 4.28 million $ 359,804
Apr 4, 10 AM $ 0.0173
-0.26%
$ 4.29 million $ 357,670
Apr 4, 9 AM $ 0.0173
-0.09%
$ 4.3 million $ 356,914
Apr 4, 8 AM $ 0.0173
-1.01%
$ 4.31 million $ 362,654
Apr 4, 7 AM $ 0.0175
+0.17%
$ 4.35 million $ 367,656
Apr 4, 6 AM $ 0.0175
+0.28%
$ 4.34 million $ 383,294
Apr 4, 5 AM $ 0.0174
-0.85%
$ 4.33 million $ 381,274
Apr 4, 4 AM $ 0.0176
-0.27%
$ 4.37 million $ 397,165
Apr 4, 3 AM $ 0.0176
-0.18%
$ 4.38 million $ 408,537
Apr 4, 2 AM $ 0.0176
+0.73%
$ 4.38 million $ 412,240
Apr 4, 1 AM $ 0.0175
+0.91%
$ 4.35 million $ 419,135
Apr 4, 12 AM $ 0.0174
-0.10%
$ 4.31 million $ 424,611
Apr 3, 11 PM $ 0.0174
-0.52%
$ 4.32 million $ 440,170
Apr 3, 10 PM $ 0.0175
-0.17%
$ 4.34 million $ 446,275
Apr 3, 9 PM $ 0.0175
+1.53%
$ 4.35 million $ 447,943
Apr 3, 8 PM $ 0.0172
-1.10%
$ 4.28 million $ 448,271
Apr 3, 7 PM $ 0.0174
-0.03%
$ 4.33 million $ 454,676
Apr 3, 6 PM $ 0.0174
+0.18%
$ 4.33 million $ 448,585
Apr 3, 5 PM $ 0.0174
-0.35%
$ 4.32 million $ 453,424
Apr 3, 4 PM $ 0.0175
+0.79%
$ 4.34 million $ 452,999
Apr 3, 3 PM $ 0.0173
-2.07%
$ 4.31 million $ 445,565
Apr 3, 2 PM $ 0.0177
+0.32%
$ 4.4 million $ 446,721
Apr 3, 1 PM $ 0.0176
+1.43%
$ 4.38 million $ 447,161
Apr 3, 12 PM $ 0.0174
+1.14%
$ 4.32 million $ 455,209
Apr 3, 11 AM $ 0.0172
-0.01%
$ 4.27 million $ 476,264
Apr 3, 10 AM $ 0.0172
-0.24%
$ 4.27 million $ 491,800
Apr 3, 9 AM $ 0.0172
-0.56%
$ 4.28 million $ 555,629
Apr 3, 8 AM $ 0.0173
-0.59%
$ 4.31 million $ 581,432
Apr 3, 7 AM $ 0.0174
-1.07%
$ 4.33 million $ 592,762
Apr 3, 6 AM $ 0.0176
-0.48%
$ 4.38 million $ 574,813
Apr 3, 5 AM $ 0.0177
-2.48%
$ 4.4 million $ 581,013
Apr 3, 4 AM $ 0.0182
+0.88%
$ 4.51 million $ 582,682
Apr 3, 3 AM $ 0.018
-0.90%
$ 4.47 million $ 584,966
Apr 3, 2 AM $ 0.0182
+1.04%
$ 4.51 million $ 599,858
Apr 3, 1 AM $ 0.018
-0.25%
$ 4.47 million $ 649,138
Apr 3, 12 AM $ 0.018
+0.93%
$ 4.48 million $ 688,108
Apr 2, 11 PM $ 0.0179
+1.23%
$ 4.43 million $ 688,501
Apr 2, 10 PM $ 0.0176
-0.13%
$ 4.38 million $ 684,545