TAKE Historical Data

TAKE Page 44
Download
Date Close Price change Market cap Trading volume
Jan 23, 5 PM $ 0.0434
-1.22%
$ 8.32 million $ 2.05 million
Jan 23, 4 PM $ 0.044
+0.83%
$ 8.43 million $ 2 million
Jan 23, 3 PM $ 0.0436
+0.21%
$ 8.35 million $ 1.9 million
Jan 23, 2 PM $ 0.0435
-1.12%
$ 8.34 million $ 1.89 million
Jan 23, 1 PM $ 0.044
-0.79%
$ 8.43 million $ 1.9 million
Jan 23, 12 PM $ 0.0443
-5.17%
$ 8.5 million $ 1.85 million
Jan 23, 11 AM $ 0.0467
+3.46%
$ 8.95 million $ 1.76 million
Jan 23, 10 AM $ 0.0451
+3.48%
$ 8.65 million $ 1.56 million
Jan 23, 9 AM $ 0.0436
-1.70%
$ 8.35 million $ 1.45 million
Jan 23, 8 AM $ 0.0444
+0.22%
$ 8.5 million $ 1.43 million
Jan 23, 7 AM $ 0.0443
-0.80%
$ 8.49 million $ 1.39 million
Jan 23, 6 AM $ 0.0446
+1.10%
$ 8.55 million $ 1.36 million
Jan 23, 5 AM $ 0.0442
+0.11%
$ 8.46 million $ 1.29 million
Jan 23, 4 AM $ 0.0441
+0.62%
$ 8.45 million $ 1.28 million
Jan 23, 3 AM $ 0.0439
+0.57%
$ 8.41 million $ 1.24 million
Jan 23, 2 AM $ 0.0436
+0.41%
$ 8.36 million $ 1.21 million
Jan 23, 1 AM $ 0.0435
+1.11%
$ 8.33 million $ 1.15 million
Jan 23, 12 AM $ 0.043
+2.03%
$ 8.24 million $ 1.11 million
Jan 22, 11 PM $ 0.0422
-0.28%
$ 8.08 million $ 1.09 million
Jan 22, 10 PM $ 0.0423
-0.03%
$ 8.1 million $ 1.06 million
Jan 22, 9 PM $ 0.0423
+0.21%
$ 8.11 million $ 1.05 million
Jan 22, 8 PM $ 0.0422
-1.20%
$ 8.1 million $ 1.05 million
Jan 22, 7 PM $ 0.0427
+0.80%
$ 8.19 million $ 1.04 million
Jan 22, 6 PM $ 0.0424
-1.54%
$ 8.13 million $ 1.02 million
Jan 22, 5 PM $ 0.0431
-0.50%
$ 8.25 million $ 1.02 million
Jan 22, 4 PM $ 0.0433
+0.26%
$ 8.3 million $ 1.03 million
Jan 22, 3 PM $ 0.0432
-0.15%
$ 8.27 million $ 1.04 million
Jan 22, 2 PM $ 0.0432
-0.68%
$ 8.28 million $ 1.01 million
Jan 22, 1 PM $ 0.0435
-0.09%
$ 8.34 million $ 1.05 million
Jan 22, 12 PM $ 0.0436
+0.18%
$ 8.35 million $ 1.04 million
Jan 22, 11 AM $ 0.0435
-1.41%
$ 8.33 million $ 1.02 million
Jan 22, 10 AM $ 0.0441
-0.01%
$ 8.45 million $ 1.03 million
Jan 22, 9 AM $ 0.0441
-0.25%
$ 8.45 million $ 1.01 million
Jan 22, 8 AM $ 0.0442
+0.37%
$ 8.47 million $ 1.02 million
Jan 22, 7 AM $ 0.0441
-1.20%
$ 8.44 million $ 1.02 million
Jan 22, 6 AM $ 0.0446
+0.08%
$ 8.55 million $ 1.02 million
Jan 22, 5 AM $ 0.0445
-0.52%
$ 8.54 million $ 1.03 million
Jan 22, 4 AM $ 0.0448
-0.11%
$ 8.58 million $ 1.05 million
Jan 22, 3 AM $ 0.0448
-0.19%
$ 8.59 million $ 1.05 million
Jan 22, 2 AM $ 0.0449
-0.44%
$ 8.61 million $ 1.06 million
Jan 22, 1 AM $ 0.0451
+0.26%
$ 8.64 million $ 1.06 million
Jan 22, 12 AM $ 0.045
+0.87%
$ 8.62 million $ 1.06 million
Jan 21, 11 PM $ 0.0446
-0.92%
$ 8.55 million $ 1.09 million
Jan 21, 10 PM $ 0.045
-0.55%
$ 8.63 million $ 1.09 million
Jan 21, 9 PM $ 0.0453
+0.03%
$ 8.68 million $ 1.16 million
Jan 21, 8 PM $ 0.0453
-1.07%
$ 8.68 million $ 1.16 million
Jan 21, 7 PM $ 0.0458
+1.88%
$ 8.77 million $ 1.18 million
Jan 21, 6 PM $ 0.0449
+2.01%
$ 8.61 million $ 1.15 million
Jan 21, 5 PM $ 0.044
+1.25%
$ 8.44 million $ 1.12 million
Jan 21, 4 PM $ 0.0435
-2.87%
$ 8.34 million $ 1.13 million