TAKE Historical Data

TAKE Page 45
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 3 PM $ 0.0448
+0.96%
$ 8.58 million $ 1.13 million
Jan 21, 2 PM $ 0.0444
-0.23%
$ 8.5 million $ 1.12 million
Jan 21, 1 PM $ 0.0445
-0.07%
$ 8.52 million $ 1.07 million
Jan 21, 12 PM $ 0.0445
+0.39%
$ 8.52 million $ 1.09 million
Jan 21, 11 AM $ 0.0443
-0.82%
$ 8.5 million $ 1.09 million
Jan 21, 10 AM $ 0.0447
+0.07%
$ 8.56 million $ 1.12 million
Jan 21, 9 AM $ 0.0447
+0.29%
$ 8.55 million $ 1.14 million
Jan 21, 8 AM $ 0.0445
-1.26%
$ 8.53 million $ 1.15 million
Jan 21, 7 AM $ 0.0451
-0.38%
$ 8.64 million $ 1.15 million
Jan 21, 6 AM $ 0.0452
-0.37%
$ 8.67 million $ 1.18 million
Jan 21, 5 AM $ 0.0454
-0.40%
$ 8.7 million $ 1.19 million
Jan 21, 4 AM $ 0.0456
+0.25%
$ 8.74 million $ 1.25 million
Jan 21, 3 AM $ 0.0455
+1.19%
$ 8.71 million $ 1.31 million
Jan 21, 2 AM $ 0.0449
-0.57%
$ 8.61 million $ 1.32 million
Jan 21, 1 AM $ 0.0452
-0.76%
$ 8.66 million $ 1.35 million
Jan 21, 12 AM $ 0.0455
+2.19%
$ 8.73 million $ 1.39 million
Jan 20, 11 PM $ 0.0446
-0.31%
$ 8.55 million $ 1.4 million
Jan 20, 10 PM $ 0.0447
-1.52%
$ 8.57 million $ 1.45 million
Jan 20, 9 PM $ 0.0454
-1.16%
$ 8.7 million $ 1.45 million
Jan 20, 8 PM $ 0.0459
+0.25%
$ 8.8 million $ 1.52 million
Jan 20, 7 PM $ 0.0458
-0.99%
$ 8.77 million $ 1.59 million
Jan 20, 6 PM $ 0.0462
+0.12%
$ 8.86 million $ 1.64 million
Jan 20, 5 PM $ 0.0462
+0.49%
$ 8.85 million $ 1.67 million
Jan 20, 4 PM $ 0.046
-1.18%
$ 8.81 million $ 1.73 million
Jan 20, 3 PM $ 0.0465
-1.86%
$ 8.9 million $ 1.77 million
Jan 20, 2 PM $ 0.0473
+1.20%
$ 9.07 million $ 1.81 million
Jan 20, 1 PM $ 0.0467
-1.50%
$ 8.96 million $ 1.88 million
Jan 20, 12 PM $ 0.0475
+0.06%
$ 9.09 million $ 1.91 million
Jan 20, 11 AM $ 0.0474
-0.38%
$ 9.09 million $ 1.93 million
Jan 20, 10 AM $ 0.0476
+1.60%
$ 9.12 million $ 1.94 million
Jan 20, 9 AM $ 0.0469
-0.40%
$ 8.97 million $ 1.94 million
Jan 20, 8 AM $ 0.0471
-0.76%
$ 9.02 million $ 1.97 million
Jan 20, 7 AM $ 0.0474
+0.31%
$ 9.09 million $ 1.99 million
Jan 20, 6 AM $ 0.0473
+0.24%
$ 9.06 million $ 1.99 million
Jan 20, 5 AM $ 0.0472
-1.49%
$ 9.04 million $ 2.02 million
Jan 20, 4 AM $ 0.0479
+1.52%
$ 9.18 million $ 2.02 million
Jan 20, 3 AM $ 0.0471
+0.58%
$ 9.03 million $ 2.05 million
Jan 20, 2 AM $ 0.0469
-0.61%
$ 8.98 million $ 2.04 million
Jan 20, 1 AM $ 0.0472
+0.29%
$ 9.04 million $ 2.09 million
Jan 20, 12 AM $ 0.0471
+0.84%
$ 9.02 million $ 2.14 million
Jan 19, 11 PM $ 0.0467
+1.19%
$ 8.97 million $ 2.44 million
Jan 19, 10 PM $ 0.0462
-0.15%
$ 8.84 million $ 2.47 million
Jan 19, 9 PM $ 0.0462
+0.81%
$ 8.85 million $ 2.42 million
Jan 19, 8 PM $ 0.0458
-2.26%
$ 8.78 million $ 2.35 million
Jan 19, 7 PM $ 0.0469
-2.03%
$ 8.98 million $ 2.29 million
Jan 19, 6 PM $ 0.0478
+1.60%
$ 9.16 million $ 2.26 million
Jan 19, 5 PM $ 0.0471
-0.25%
$ 9.02 million $ 2.24 million
Jan 19, 4 PM $ 0.0472
+1.07%
$ 9.05 million $ 2.17 million