TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 11 PM $ 0.0238
+2.88%
$ 5.92 million $ 546,697
Apr 13, 10 PM $ 0.0232
+0.16%
$ 5.76 million $ 530,945
Apr 13, 9 PM $ 0.0232
+10.71%
$ 5.75 million $ 500,471
Apr 13, 8 PM $ 0.0209
-1.36%
$ 5.2 million $ 426,757
Apr 13, 7 PM $ 0.0212
+1.02%
$ 5.27 million $ 426,771
Apr 13, 6 PM $ 0.021
-0.74%
$ 5.22 million $ 381,827
Apr 13, 5 PM $ 0.0212
-0.54%
$ 5.26 million $ 367,366
Apr 13, 4 PM $ 0.0213
-0.08%
$ 5.29 million $ 371,768
Apr 13, 3 PM $ 0.0213
-1.85%
$ 5.29 million $ 372,257
Apr 13, 2 PM $ 0.0217
+4.38%
$ 5.4 million $ 371,975
Apr 13, 1 PM $ 0.0208
-2.87%
$ 5.17 million $ 356,840
Apr 13, 12 PM $ 0.0215
+0.07%
$ 5.33 million $ 359,757
Apr 13, 11 AM $ 0.0214
+0.39%
$ 5.32 million $ 363,619
Apr 13, 10 AM $ 0.0213
+1.41%
$ 5.3 million $ 356,800
Apr 13, 9 AM $ 0.021
+0.72%
$ 5.23 million $ 354,094
Apr 13, 8 AM $ 0.0209
-1.86%
$ 5.19 million $ 354,723
Apr 13, 7 AM $ 0.0213
-2.78%
$ 5.29 million $ 355,632
Apr 13, 6 AM $ 0.0219
+0.79%
$ 5.44 million $ 354,252
Apr 13, 5 AM $ 0.0217
-0.47%
$ 5.4 million $ 357,602
Apr 13, 4 AM $ 0.0218
+1.29%
$ 5.42 million $ 380,303
Apr 13, 3 AM $ 0.0215
+0.45%
$ 5.35 million $ 392,779
Apr 13, 2 AM $ 0.0214
-3.05%
$ 5.33 million $ 399,987
Apr 13, 1 AM $ 0.0221
+5.39%
$ 5.5 million $ 395,865
Apr 13, 12 AM $ 0.021
-3.67%
$ 5.22 million $ 414,988
Apr 12, 11 PM $ 0.0218
-2.22%
$ 5.42 million $ 417,014
Apr 12, 10 PM $ 0.0223
-1.13%
$ 5.54 million $ 420,908
Apr 12, 9 PM $ 0.0225
-1.23%
$ 5.6 million $ 425,685
Apr 12, 8 PM $ 0.0228
-0.41%
$ 5.67 million $ 435,576
Apr 12, 7 PM $ 0.0229
+0.87%
$ 5.7 million $ 446,336
Apr 12, 6 PM $ 0.0227
-1.18%
$ 5.65 million $ 483,741
Apr 12, 5 PM $ 0.023
+0.66%
$ 5.71 million $ 513,858
Apr 12, 4 PM $ 0.0228
+2.17%
$ 5.67 million $ 540,782
Apr 12, 3 PM $ 0.0223
-1.09%
$ 5.55 million $ 558,228
Apr 12, 2 PM $ 0.0226
+1.57%
$ 5.61 million $ 735,430
Apr 12, 1 PM $ 0.0222
+0.14%
$ 5.52 million $ 757,554
Apr 12, 12 PM $ 0.0222
+1.78%
$ 5.51 million $ 758,479
Apr 12, 11 AM $ 0.0218
-0.41%
$ 5.41 million $ 744,986
Apr 12, 10 AM $ 0.0219
-1.62%
$ 5.44 million $ 743,398
Apr 12, 9 AM $ 0.0222
+0.72%
$ 5.53 million $ 750,324
Apr 12, 8 AM $ 0.0221
+1.15%
$ 5.49 million $ 747,039
Apr 12, 7 AM $ 0.0218
-0.95%
$ 5.42 million $ 739,829
Apr 12, 6 AM $ 0.022
+0.92%
$ 5.48 million $ 740,004
Apr 12, 5 AM $ 0.0218
+0.55%
$ 5.43 million $ 741,114
Apr 12, 4 AM $ 0.0217
-0.95%
$ 5.4 million $ 743,176
Apr 12, 3 AM $ 0.0219
-0.05%
$ 5.45 million $ 730,612
Apr 12, 2 AM $ 0.0219
-0.30%
$ 5.45 million $ 724,147
Apr 12, 1 AM $ 0.022
-4.76%
$ 5.47 million $ 729,848
Apr 12, 12 AM $ 0.0231
-3.17%
$ 5.74 million $ 697,575
Apr 11, 11 PM $ 0.0239
+0.42%
$ 5.93 million $ 702,688
Apr 11, 10 PM $ 0.0238
+2.37%
$ 5.9 million $ 698,941