TAKE Historical Data

TAKE Page 40
Download
Date Close Price change Market cap Trading volume
Apr 2, 10 PM $ 0.0176
-0.13%
$ 4.38 million $ 684,545
Apr 2, 9 PM $ 0.0177
-0.45%
$ 4.39 million $ 708,264
Apr 2, 8 PM $ 0.0177
+1.68%
$ 4.41 million $ 737,758
Apr 2, 7 PM $ 0.0174
-0.56%
$ 4.33 million $ 737,844
Apr 2, 6 PM $ 0.0175
+1.63%
$ 4.36 million $ 750,084
Apr 2, 5 PM $ 0.0173
-0.90%
$ 4.29 million $ 762,342
Apr 2, 4 PM $ 0.0174
+1.30%
$ 4.33 million $ 794,918
Apr 2, 3 PM $ 0.0172
+0.05%
$ 4.27 million $ 784,203
Apr 2, 2 PM $ 0.0172
+0.46%
$ 4.27 million $ 771,923
Apr 2, 1 PM $ 0.0171
-2.09%
$ 4.25 million $ 838,912
Apr 2, 12 PM $ 0.0175
+0.54%
$ 4.34 million $ 895,202
Apr 2, 11 AM $ 0.0174
-1.34%
$ 4.32 million $ 887,478
Apr 2, 10 AM $ 0.0176
+1.68%
$ 4.38 million $ 900,653
Apr 2, 9 AM $ 0.0173
-1.53%
$ 4.31 million $ 844,615
Apr 2, 8 AM $ 0.0176
-1.18%
$ 4.37 million $ 1.39 million
Apr 2, 7 AM $ 0.0178
+3.10%
$ 4.43 million $ 1.36 million
Apr 2, 6 AM $ 0.0173
+0.63%
$ 4.29 million $ 1.35 million
Apr 2, 5 AM $ 0.0172
+1.19%
$ 4.27 million $ 8.14 million
Apr 2, 4 AM $ 0.017
-0.25%
$ 4.22 million $ 8.3 million
Apr 2, 3 AM $ 0.017
-1.97%
$ 4.23 million $ 8.32 million
Apr 2, 2 AM $ 0.0174
-5.96%
$ 4.31 million $ 8.51 million
Apr 2, 1 AM $ 0.0185
+4.60%
$ 4.59 million $ 9.39 million
Apr 2, 12 AM $ 0.0176
+4.28%
$ 4.38 million $ 9.2 million
Apr 1, 11 PM $ 0.0169
-1.91%
$ 4.2 million $ 8.83 million
Apr 1, 10 PM $ 0.0173
+1.58%
$ 4.29 million $ 8.99 million
Apr 1, 9 PM $ 0.017
+2.37%
$ 4.22 million $ 8.84 million
Apr 1, 8 PM $ 0.0166
+2.61%
$ 4.12 million $ 8.64 million
Apr 1, 7 PM $ 0.0162
+0.20%
$ 4.02 million $ 8.88 million
Apr 1, 6 PM $ 0.0161
-1.16%
$ 4.01 million $ 9.26 million
Apr 1, 5 PM $ 0.0163
+5.43%
$ 4.06 million $ 9.34 million
Apr 1, 4 PM $ 0.0155
+1.23%
$ 3.85 million $ 8.85 million
Apr 1, 3 PM $ 0.0153
+1.95%
$ 3.8 million $ 10.14 million
Apr 1, 2 PM $ 0.015
-0.06%
$ 3.73 million $ 10.05 million
Apr 1, 1 PM $ 0.015
-3.01%
$ 3.73 million $ 11.27 million
Apr 1, 12 PM $ 0.0155
+0.24%
$ 3.85 million $ 12.16 million
Apr 1, 11 AM $ 0.0154
+0.73%
$ 3.84 million $ 12.4 million
Apr 1, 10 AM $ 0.0153
-1.86%
$ 3.81 million $ 14.9 million
Apr 1, 9 AM $ 0.0156
-0.36%
$ 3.88 million $ 15.22 million
Apr 1, 8 AM $ 0.0157
-0.03%
$ 3.89 million $ 14.78 million
Apr 1, 7 AM $ 0.0157
+0.47%
$ 3.9 million $ 14.91 million
Apr 1, 6 AM $ 0.0156
+0.86%
$ 3.88 million $ 14.97 million
Apr 1, 5 AM $ 0.0155
+0.45%
$ 3.84 million $ 8.7 million
Apr 1, 4 AM $ 0.0154
-0.46%
$ 3.83 million $ 8.59 million
Apr 1, 3 AM $ 0.0155
-0.84%
$ 3.85 million $ 8.88 million
Apr 1, 2 AM $ 0.0156
+1.08%
$ 3.88 million $ 11.8 million
Apr 1, 1 AM $ 0.0154
-0.64%
$ 3.84 million $ 12.75 million
Apr 1, 12 AM $ 0.0155
-0.24%
$ 3.86 million $ 12.82 million
Mar 31, 11 PM $ 0.0156
-0.03%
$ 3.87 million $ 12.83 million
Mar 31, 10 PM $ 0.0156
+1.50%
$ 3.87 million $ 12.82 million
Mar 31, 9 PM $ 0.0154
-2.92%
$ 3.81 million $ 12.63 million