TAKE Historical Data

TAKE Page 41
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 8 PM $ 0.0158
-0.04%
$ 3.93 million $ 12.97 million
Mar 31, 7 PM $ 0.0158
-0.07%
$ 3.93 million $ 12.48 million
Mar 31, 6 PM $ 0.0158
-0.71%
$ 3.93 million $ 12.12 million
Mar 31, 5 PM $ 0.0159
-0.77%
$ 3.96 million $ 12.21 million
Mar 31, 4 PM $ 0.0161
+1.07%
$ 3.99 million $ 12.29 million
Mar 31, 3 PM $ 0.0159
-0.06%
$ 3.95 million $ 10.66 million
Mar 31, 2 PM $ 0.0159
-0.36%
$ 3.95 million $ 10.62 million
Mar 31, 1 PM $ 0.016
-0.20%
$ 3.97 million $ 9.29 million
Mar 31, 12 PM $ 0.016
+0.67%
$ 3.97 million $ 8.68 million
Mar 31, 11 AM $ 0.0159
+0.88%
$ 3.95 million $ 8.59 million
Mar 31, 10 AM $ 0.0158
+1.61%
$ 3.91 million $ 5.58 million
Mar 31, 9 AM $ 0.0155
-0.14%
$ 3.85 million $ 5.46 million
Mar 31, 8 AM $ 0.0155
-1.25%
$ 3.86 million $ 5.41 million
Mar 31, 7 AM $ 0.0157
+0.17%
$ 3.91 million $ 5.36 million
Mar 31, 6 AM $ 0.0157
+1.05%
$ 3.9 million $ 5.32 million
Mar 31, 5 AM $ 0.0155
+2.32%
$ 3.86 million $ 5.21 million
Mar 31, 4 AM $ 0.0152
+3.20%
$ 3.77 million $ 4.95 million
Mar 31, 3 AM $ 0.0147
+2.13%
$ 3.65 million $ 4.51 million
Mar 31, 2 AM $ 0.0144
+0.02%
$ 3.58 million $ 1.67 million
Mar 31, 1 AM $ 0.0144
+2.56%
$ 3.58 million $ 407,992
Mar 31, 12 AM $ 0.014
+0.16%
$ 3.49 million $ 248,588
Mar 30, 11 PM $ 0.014
-1.57%
$ 3.48 million $ 237,782
Mar 30, 10 PM $ 0.0143
-0.41%
$ 3.54 million $ 237,756
Mar 30, 9 PM $ 0.0143
+0.25%
$ 3.56 million $ 253,552
Mar 30, 8 PM $ 0.0143
-0.42%
$ 3.55 million $ 255,901
Mar 30, 7 PM $ 0.0143
-1.12%
$ 3.56 million $ 258,046
Mar 30, 6 PM $ 0.0145
-1.26%
$ 3.6 million $ 257,468
Mar 30, 5 PM $ 0.0147
+0.81%
$ 3.65 million $ 255,969
Mar 30, 4 PM $ 0.0146
+0.20%
$ 3.62 million $ 253,521
Mar 30, 3 PM $ 0.0145
+0.52%
$ 3.61 million $ 252,950
Mar 30, 2 PM $ 0.0145
+1.27%
$ 3.59 million $ 269,244
Mar 30, 1 PM $ 0.0143
-0.31%
$ 3.55 million $ 266,796
Mar 30, 12 PM $ 0.0143
+0.38%
$ 3.56 million $ 270,522
Mar 30, 11 AM $ 0.0143
-0.50%
$ 3.55 million $ 265,245
Mar 30, 10 AM $ 0.0143
+1.54%
$ 3.56 million $ 265,394
Mar 30, 9 AM $ 0.0141
-0.11%
$ 3.51 million $ 265,514
Mar 30, 8 AM $ 0.0141
+0.37%
$ 3.51 million $ 268,485
Mar 30, 7 AM $ 0.0141
+0.52%
$ 3.5 million $ 266,755
Mar 30, 6 AM $ 0.014
-0.46%
$ 3.48 million $ 258,862
Mar 30, 5 AM $ 0.0141
+0.33%
$ 3.5 million $ 259,801
Mar 30, 4 AM $ 0.014
-0.07%
$ 3.49 million $ 261,545
Mar 30, 3 AM $ 0.014
+0.63%
$ 3.49 million $ 262,607
Mar 30, 2 AM $ 0.014
+0.40%
$ 3.47 million $ 265,147
Mar 30, 1 AM $ 0.0139
+0.93%
$ 3.45 million $ 266,908
Mar 30, 12 AM $ 0.0138
-0.10%
$ 3.42 million $ 265,374
Mar 29, 11 PM $ 0.0138
+0.47%
$ 3.42 million $ 267,070
Mar 29, 10 PM $ 0.0137
-4.96%
$ 3.41 million $ 275,099
Mar 29, 9 PM $ 0.0144
+1.76%
$ 3.59 million $ 260,220