TAKE Historical Data

TAKE Page 43
Download
Date Close Price change Market cap Trading volume
Mar 27, 8 PM $ 0.0166
+0.89%
$ 4.14 million $ 272,744
Mar 27, 7 PM $ 0.0165
+0.78%
$ 4.1 million $ 275,470
Mar 27, 6 PM $ 0.0164
+0.02%
$ 4.07 million $ 276,272
Mar 27, 5 PM $ 0.0164
-0.38%
$ 4.07 million $ 289,629
Mar 27, 4 PM $ 0.0164
+0.35%
$ 4.08 million $ 300,737
Mar 27, 3 PM $ 0.0164
+0.41%
$ 4.07 million $ 301,401
Mar 27, 2 PM $ 0.0163
-0.12%
$ 4.05 million $ 302,272
Mar 27, 1 PM $ 0.0163
+0.13%
$ 4.06 million $ 295,466
Mar 27, 12 PM $ 0.0163
+0.08%
$ 4.05 million $ 305,045
Mar 27, 11 AM $ 0.0163
-0.58%
$ 4.04 million $ 311,751
Mar 27, 10 AM $ 0.0164
-1.25%
$ 4.07 million $ 314,039
Mar 27, 9 AM $ 0.0166
-0.27%
$ 4.12 million $ 312,617
Mar 27, 8 AM $ 0.0166
-0.23%
$ 4.13 million $ 325,151
Mar 27, 7 AM $ 0.0167
+0.08%
$ 4.14 million $ 328,863
Mar 27, 6 AM $ 0.0166
+1.17%
$ 4.13 million $ 331,808
Mar 27, 5 AM $ 0.0164
-0.32%
$ 4.09 million $ 431,764
Mar 27, 4 AM $ 0.0165
-0.19%
$ 4.1 million $ 438,902
Mar 27, 3 AM $ 0.0165
-0.17%
$ 4.11 million $ 443,531
Mar 27, 2 AM $ 0.0166
-1.04%
$ 4.12 million $ 448,127
Mar 27, 1 AM $ 0.0167
-0.24%
$ 4.16 million $ 451,202
Mar 27, 12 AM $ 0.0168
-0.13%
$ 4.17 million $ 477,974
Mar 26, 11 PM $ 0.0168
+0.78%
$ 4.18 million $ 474,602
Mar 26, 10 PM $ 0.0167
-0.40%
$ 4.14 million $ 472,221
Mar 26, 9 PM $ 0.0167
+1.78%
$ 4.16 million $ 471,512
Mar 26, 8 PM $ 0.0164
+0.77%
$ 4.08 million $ 462,397
Mar 26, 7 PM $ 0.0163
-0.30%
$ 4.05 million $ 459,081
Mar 26, 6 PM $ 0.0164
-1.84%
$ 4.07 million $ 462,902
Mar 26, 5 PM $ 0.0167
-0.33%
$ 4.15 million $ 454,181
Mar 26, 4 PM $ 0.0167
-1.18%
$ 4.16 million $ 449,562
Mar 26, 3 PM $ 0.0169
-0.82%
$ 4.21 million $ 457,362
Mar 26, 2 PM $ 0.0171
-0.38%
$ 4.25 million $ 467,072
Mar 26, 1 PM $ 0.0171
+0.71%
$ 4.26 million $ 466,699
Mar 26, 12 PM $ 0.017
-1.71%
$ 4.23 million $ 473,216
Mar 26, 11 AM $ 0.0173
+0.00%
$ 4.3 million $ 486,061
Mar 26, 10 AM $ 0.0173
+0.18%
$ 4.3 million $ 496,950
Mar 26, 9 AM $ 0.0173
+1.39%
$ 4.29 million $ 519,584
Mar 26, 8 AM $ 0.017
+0.40%
$ 4.23 million $ 530,825
Mar 26, 7 AM $ 0.017
+0.27%
$ 4.22 million $ 543,435
Mar 26, 6 AM $ 0.0169
-6.32%
$ 4.21 million $ 575,071
Mar 26, 5 AM $ 0.0181
-1.28%
$ 4.5 million $ 513,521
Mar 26, 4 AM $ 0.0183
+0.47%
$ 4.55 million $ 547,215
Mar 26, 3 AM $ 0.0183
+0.83%
$ 4.54 million $ 572,496
Mar 26, 2 AM $ 0.0181
-0.04%
$ 4.5 million $ 577,104
Mar 26, 1 AM $ 0.0181
-0.96%
$ 4.5 million $ 579,598
Mar 26, 12 AM $ 0.0183
-0.48%
$ 4.55 million $ 555,464
Mar 25, 11 PM $ 0.0184
-0.62%
$ 4.57 million $ 561,694
Mar 25, 10 PM $ 0.0185
-0.33%
$ 4.6 million $ 558,554
Mar 25, 9 PM $ 0.0186
+0.25%
$ 4.22 million $ 562,606
Mar 25, 8 PM $ 0.0185
-1.62%
$ 4.21 million $ 566,350
Mar 25, 7 PM $ 0.0188
+0.40%
$ 4.29 million $ 569,800