TAKE Historical Data

TAKE Page 44
Download
Date Close Price change Market cap Trading volume
Mar 25, 7 PM $ 0.0188
+0.40%
$ 4.29 million $ 569,800
Mar 25, 6 PM $ 0.0188
-0.79%
$ 4.27 million $ 587,480
Mar 25, 5 PM $ 0.0189
+1.43%
$ 4.3 million $ 599,439
Mar 25, 4 PM $ 0.0186
-0.80%
$ 4.24 million $ 619,625
Mar 25, 3 PM $ 0.0188
+1.99%
$ 4.27 million $ 618,642
Mar 25, 2 PM $ 0.0184
+0.10%
$ 4.19 million $ 606,312
Mar 25, 1 PM $ 0.0184
-3.07%
$ 4.19 million $ 599,343
Mar 25, 12 PM $ 0.019
-3.12%
$ 4.32 million $ 586,100
Mar 25, 11 AM $ 0.0196
+1.54%
$ 4.46 million $ 571,580
Mar 25, 10 AM $ 0.0193
-1.26%
$ 4.39 million $ 560,096
Mar 25, 9 AM $ 0.0195
+3.00%
$ 4.44 million $ 537,164
Mar 25, 8 AM $ 0.019
+1.10%
$ 4.31 million $ 510,896
Mar 25, 7 AM $ 0.0188
+0.60%
$ 4.27 million $ 496,816
Mar 25, 6 AM $ 0.0187
+1.57%
$ 4.24 million $ 472,985
Mar 25, 5 AM $ 0.0184
+1.08%
$ 4.18 million $ 433,710
Mar 25, 4 AM $ 0.0182
-0.72%
$ 4.14 million $ 393,837
Mar 25, 3 AM $ 0.0183
+2.19%
$ 4.17 million $ 365,421
Mar 25, 2 AM $ 0.0179
+2.29%
$ 4.08 million $ 354,325
Mar 25, 1 AM $ 0.0175
+1.04%
$ 3.98 million $ 346,309
Mar 25, 12 AM $ 0.0173
+1.59%
$ 3.94 million $ 344,182
Mar 24, 11 PM $ 0.0171
-0.15%
$ 3.88 million $ 339,828
Mar 24, 10 PM $ 0.0171
-1.78%
$ 3.89 million $ 344,589
Mar 24, 9 PM $ 0.0174
+1.43%
$ 3.96 million $ 346,611
Mar 24, 8 PM $ 0.0172
+1.60%
$ 3.9 million $ 341,879
Mar 24, 7 PM $ 0.0169
-2.55%
$ 3.84 million $ 333,084
Mar 24, 6 PM $ 0.0173
+1.93%
$ 3.94 million $ 318,364
Mar 24, 5 PM $ 0.017
-2.28%
$ 3.87 million $ 302,133
Mar 24, 4 PM $ 0.0174
+4.01%
$ 3.96 million $ 270,721
Mar 24, 3 PM $ 0.0167
-0.07%
$ 3.81 million $ 270,915
Mar 24, 2 PM $ 0.0168
+1.39%
$ 3.81 million $ 271,785
Mar 24, 1 PM $ 0.0166
+0.04%
$ 3.77 million $ 268,014
Mar 24, 12 PM $ 0.0166
-0.49%
$ 3.76 million $ 271,327
Mar 24, 11 AM $ 0.0166
-0.42%
$ 3.78 million $ 277,504
Mar 24, 10 AM $ 0.0167
+0.75%
$ 3.8 million $ 310,524
Mar 24, 9 AM $ 0.0166
+1.05%
$ 3.77 million $ 308,638
Mar 24, 8 AM $ 0.0164
+0.83%
$ 3.73 million $ 305,917
Mar 24, 7 AM $ 0.0163
+0.47%
$ 3.7 million $ 299,926
Mar 24, 6 AM $ 0.0162
+0.51%
$ 3.68 million $ 291,868
Mar 24, 5 AM $ 0.0161
-0.08%
$ 3.66 million $ 293,267
Mar 24, 4 AM $ 0.0161
-0.95%
$ 3.67 million $ 294,969
Mar 24, 3 AM $ 0.0163
+0.76%
$ 3.7 million $ 294,742
Mar 24, 2 AM $ 0.0162
+0.80%
$ 3.68 million $ 291,719
Mar 24, 1 AM $ 0.016
-1.05%
$ 3.65 million $ 291,427
Mar 24, 12 AM $ 0.0162
-0.32%
$ 3.69 million $ 293,875
Mar 23, 11 PM $ 0.0163
-1.98%
$ 3.7 million $ 292,629
Mar 23, 10 PM $ 0.0166
-0.51%
$ 3.77 million $ 290,568
Mar 23, 9 PM $ 0.0167
+1.00%
$ 3.79 million $ 290,090
Mar 23, 8 PM $ 0.0165
-0.25%
$ 3.76 million $ 301,029
Mar 23, 7 PM $ 0.0166
-1.23%
$ 3.77 million $ 306,287
Mar 23, 6 PM $ 0.0168
+1.07%
$ 3.82 million $ 304,288