TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 14, 4 PM $ 0.0181
+0.25%
$ 5.25 million $ 337,875
Jun 14, 3 PM $ 0.018
+0.14%
$ 5.24 million $ 345,295
Jun 14, 2 PM $ 0.018
-0.59%
$ 5.23 million $ 346,940
Jun 14, 1 PM $ 0.0181
+0.36%
$ 5.26 million $ 343,802
Jun 14, 12 PM $ 0.018
-0.54%
$ 5.24 million $ 342,503
Jun 14, 11 AM $ 0.0181
-0.53%
$ 5.27 million $ 360,356
Jun 14, 10 AM $ 0.0182
-0.64%
$ 5.3 million $ 383,663
Jun 14, 9 AM $ 0.0184
-0.07%
$ 5.33 million $ 387,086
Jun 14, 8 AM $ 0.0184
+1.31%
$ 5.34 million $ 393,700
Jun 14, 7 AM $ 0.0181
-0.57%
$ 5.27 million $ 376,892
Jun 14, 6 AM $ 0.0182
-0.31%
$ 5.3 million $ 390,135
Jun 14, 5 AM $ 0.0183
+0.07%
$ 5.32 million $ 407,571
Jun 14, 4 AM $ 0.0183
-0.76%
$ 5.31 million $ 446,164
Jun 14, 3 AM $ 0.0184
+0.14%
$ 5.35 million $ 500,637
Jun 14, 2 AM $ 0.0184
-0.40%
$ 5.35 million $ 517,070
Jun 14, 1 AM $ 0.0185
+0.12%
$ 5.37 million $ 519,727
Jun 14, 12 AM $ 0.0185
-0.41%
$ 5.36 million $ 520,942
Jun 13, 11 PM $ 0.0185
-0.28%
$ 5.38 million $ 522,220
Jun 13, 10 PM $ 0.0186
-1.09%
$ 5.4 million $ 531,757
Jun 13, 9 PM $ 0.0188
+0.46%
$ 5.46 million $ 540,304
Jun 13, 8 PM $ 0.0187
-0.53%
$ 5.43 million $ 543,447
Jun 13, 7 PM $ 0.0188
+0.19%
$ 5.46 million $ 547,108
Jun 13, 6 PM $ 0.0188
-0.15%
$ 5.45 million $ 558,243
Jun 13, 5 PM $ 0.0188
+0.63%
$ 5.46 million $ 588,392
Jun 13, 4 PM $ 0.0187
+0.16%
$ 5.42 million $ 592,214
Jun 13, 3 PM $ 0.0186
+0.61%
$ 5.41 million $ 587,978
Jun 13, 2 PM $ 0.0185
+0.99%
$ 5.38 million $ 597,792
Jun 13, 1 PM $ 0.0183
+0.61%
$ 5.33 million $ 625,063
Jun 13, 12 PM $ 0.0182
-0.62%
$ 5.29 million $ 628,089
Jun 13, 11 AM $ 0.0183
+0.48%
$ 5.33 million $ 618,812
Jun 13, 10 AM $ 0.0182
-1.07%
$ 5.3 million $ 610,122
Jun 13, 9 AM $ 0.0184
+0.28%
$ 5.36 million $ 630,000
Jun 13, 8 AM $ 0.0184
+0.96%
$ 5.34 million $ 631,172
Jun 13, 7 AM $ 0.0182
+0.91%
$ 5.29 million $ 635,566
Jun 13, 6 AM $ 0.018
+0.38%
$ 5.24 million $ 642,598
Jun 13, 5 AM $ 0.018
-2.00%
$ 5.22 million $ 655,656
Jun 13, 4 AM $ 0.0183
-0.58%
$ 5.33 million $ 658,281
Jun 13, 3 AM $ 0.0184
+1.54%
$ 5.36 million $ 620,621
Jun 13, 2 AM $ 0.0182
-2.05%
$ 5.28 million $ 611,910
Jun 13, 1 AM $ 0.0185
+0.05%
$ 5.39 million $ 630,573
Jun 13, 12 AM $ 0.0185
-0.31%
$ 5.39 million $ 629,657
Jun 12, 11 PM $ 0.0186
+0.07%
$ 5.4 million $ 626,761
Jun 12, 10 PM $ 0.0186
+0.19%
$ 5.4 million $ 616,252
Jun 12, 9 PM $ 0.0185
+0.21%
$ 5.39 million $ 608,529
Jun 12, 8 PM $ 0.0185
+0.23%
$ 5.38 million $ 598,442
Jun 12, 7 PM $ 0.0185
+0.30%
$ 5.36 million $ 594,935
Jun 12, 6 PM $ 0.0184
-2.57%
$ 5.35 million $ 589,124
Jun 12, 5 PM $ 0.0189
-0.35%
$ 5.49 million $ 567,191
Jun 12, 4 PM $ 0.019
+0.54%
$ 5.51 million $ 576,445
Jun 12, 3 PM $ 0.0189
-1.84%
$ 5.48 million $ 587,578