TAKE Historical Data

TAKE Page 42
Download
Date Close Price change Market cap Trading volume
Jan 27, 6 PM $ 0.0369
+0.42%
$ 7.61 million $ 913,539
Jan 27, 5 PM $ 0.0367
-1.50%
$ 7.58 million $ 877,014
Jan 27, 4 PM $ 0.0373
+1.15%
$ 7.7 million $ 890,409
Jan 27, 3 PM $ 0.0369
+0.67%
$ 7.61 million $ 890,248
Jan 27, 2 PM $ 0.0366
+0.24%
$ 7.56 million $ 890,774
Jan 27, 1 PM $ 0.0365
-0.78%
$ 7.54 million $ 871,007
Jan 27, 12 PM $ 0.0368
-0.20%
$ 7.6 million $ 838,586
Jan 27, 11 AM $ 0.0369
-0.79%
$ 7.61 million $ 852,201
Jan 27, 10 AM $ 0.0372
+0.23%
$ 7.67 million $ 841,152
Jan 27, 9 AM $ 0.0371
+1.45%
$ 7.66 million $ 834,754
Jan 27, 8 AM $ 0.0366
+0.66%
$ 7.55 million $ 948,767
Jan 27, 7 AM $ 0.0363
+0.01%
$ 7.5 million $ 1.01 million
Jan 27, 6 AM $ 0.0363
+1.63%
$ 7.5 million $ 1.09 million
Jan 27, 5 AM $ 0.0357
+0.52%
$ 7.38 million $ 1.1 million
Jan 27, 4 AM $ 0.0356
-1.05%
$ 7.35 million $ 1.1 million
Jan 27, 3 AM $ 0.036
-1.59%
$ 7.43 million $ 1.09 million
Jan 27, 2 AM $ 0.0366
+0.27%
$ 7.55 million $ 1.07 million
Jan 27, 1 AM $ 0.0365
-0.24%
$ 7.53 million $ 1.08 million
Jan 27, 12 AM $ 0.0365
-0.26%
$ 7.54 million $ 1.11 million
Jan 26, 11 PM $ 0.0366
-0.81%
$ 7.56 million $ 1.13 million
Jan 26, 10 PM $ 0.0369
-0.53%
$ 7.63 million $ 1.16 million
Jan 26, 9 PM $ 0.0371
+0.06%
$ 7.67 million $ 1.2 million
Jan 26, 8 PM $ 0.0371
-0.68%
$ 7.66 million $ 1.23 million
Jan 26, 7 PM $ 0.0374
+0.14%
$ 7.72 million $ 1.28 million
Jan 26, 6 PM $ 0.0374
-0.29%
$ 7.72 million $ 1.36 million
Jan 26, 5 PM $ 0.0375
+0.16%
$ 7.74 million $ 1.46 million
Jan 26, 4 PM $ 0.0374
+0.65%
$ 7.73 million $ 1.53 million
Jan 26, 3 PM $ 0.0372
+0.14%
$ 7.67 million $ 1.67 million
Jan 26, 2 PM $ 0.0371
+0.22%
$ 7.66 million $ 1.73 million
Jan 26, 1 PM $ 0.0371
+2.18%
$ 7.65 million $ 1.83 million
Jan 26, 12 PM $ 0.0363
-2.68%
$ 7.49 million $ 1.87 million
Jan 26, 11 AM $ 0.0373
+0.07%
$ 7.69 million $ 1.93 million
Jan 26, 10 AM $ 0.0372
+0.57%
$ 7.67 million $ 1.98 million
Jan 26, 9 AM $ 0.037
+0.46%
$ 7.64 million $ 2.02 million
Jan 26, 8 AM $ 0.0369
-2.05%
$ 7.61 million $ 2.08 million
Jan 26, 7 AM $ 0.0377
+0.24%
$ 7.77 million $ 1.85 million
Jan 26, 6 AM $ 0.0376
-0.09%
$ 7.75 million $ 1.8 million
Jan 26, 5 AM $ 0.0376
+0.29%
$ 7.76 million $ 1.86 million
Jan 26, 4 AM $ 0.0375
+1.54%
$ 7.74 million $ 1.91 million
Jan 26, 3 AM $ 0.0369
-1.99%
$ 7.62 million $ 1.97 million
Jan 26, 2 AM $ 0.0377
-0.09%
$ 7.78 million $ 2.01 million
Jan 26, 1 AM $ 0.0377
+1.08%
$ 7.79 million $ 2.05 million
Jan 26, 12 AM $ 0.0373
+0.00%
$ 7.71 million $ 2.06 million
Jan 25, 11 PM $ 0.0373
+2.27%
$ 7.7 million $ 2.34 million
Jan 25, 10 PM $ 0.0365
-2.06%
$ 7.53 million $ 2.34 million
Jan 25, 9 PM $ 0.0372
+1.38%
$ 7.13 million $ 2.36 million
Jan 25, 8 PM $ 0.0367
+1.07%
$ 7.03 million $ 2.36 million
Jan 25, 7 PM $ 0.0363
-0.61%
$ 6.96 million $ 2.36 million
Jan 25, 6 PM $ 0.0365
-0.51%
$ 7 million $ 2.28 million
Jan 25, 5 PM $ 0.0367
-0.62%
$ 7.04 million $ 2.21 million