TAKE Historical Data

TAKE Page 45
Download
Date Close Price change Market cap Trading volume
Mar 23, 6 PM $ 0.0168
+1.07%
$ 3.82 million $ 304,288
Mar 23, 5 PM $ 0.0166
+0.95%
$ 3.78 million $ 308,748
Mar 23, 4 PM $ 0.0165
+0.36%
$ 3.74 million $ 327,155
Mar 23, 3 PM $ 0.0164
-2.17%
$ 3.73 million $ 331,757
Mar 23, 2 PM $ 0.0168
-0.16%
$ 3.81 million $ 332,002
Mar 23, 1 PM $ 0.0168
+0.44%
$ 3.81 million $ 327,175
Mar 23, 12 PM $ 0.0167
+2.16%
$ 3.79 million $ 319,324
Mar 23, 11 AM $ 0.0163
+2.90%
$ 3.71 million $ 311,744
Mar 23, 10 AM $ 0.0159
-0.98%
$ 3.61 million $ 276,355
Mar 23, 9 AM $ 0.016
+0.34%
$ 3.64 million $ 284,013
Mar 23, 8 AM $ 0.016
+0.26%
$ 3.63 million $ 289,014
Mar 23, 7 AM $ 0.0159
-1.08%
$ 3.62 million $ 288,455
Mar 23, 6 AM $ 0.0161
-0.71%
$ 3.66 million $ 287,538
Mar 23, 5 AM $ 0.0162
-1.31%
$ 3.69 million $ 288,500
Mar 23, 4 AM $ 0.0164
+0.31%
$ 3.74 million $ 288,432
Mar 23, 3 AM $ 0.0164
+0.05%
$ 3.73 million $ 290,416
Mar 23, 2 AM $ 0.0164
+0.40%
$ 3.72 million $ 291,180
Mar 23, 1 AM $ 0.0163
-0.66%
$ 3.71 million $ 286,862
Mar 23, 12 AM $ 0.0164
+0.59%
$ 3.74 million $ 288,061
Mar 22, 11 PM $ 0.0163
-0.32%
$ 3.71 million $ 295,708
Mar 22, 10 PM $ 0.0164
+2.22%
$ 3.73 million $ 300,566
Mar 22, 9 PM $ 0.016
-2.26%
$ 3.64 million $ 295,714
Mar 22, 8 PM $ 0.0164
-0.80%
$ 3.73 million $ 285,428
Mar 22, 7 PM $ 0.0165
-1.38%
$ 3.76 million $ 279,831
Mar 22, 6 PM $ 0.0168
-1.64%
$ 3.81 million $ 276,946
Mar 22, 5 PM $ 0.017
-2.83%
$ 3.88 million $ 277,278
Mar 22, 4 PM $ 0.0175
+3.03%
$ 3.99 million $ 259,680
Mar 22, 3 PM $ 0.017
+0.16%
$ 3.87 million $ 248,547
Mar 22, 2 PM $ 0.017
+0.21%
$ 3.87 million $ 248,428
Mar 22, 1 PM $ 0.017
+0.68%
$ 3.86 million $ 249,039
Mar 22, 12 PM $ 0.0169
-0.07%
$ 3.84 million $ 249,601
Mar 22, 11 AM $ 0.0169
+0.21%
$ 3.84 million $ 250,349
Mar 22, 10 AM $ 0.0168
-0.27%
$ 3.83 million $ 249,213
Mar 22, 9 AM $ 0.0169
-0.50%
$ 3.84 million $ 243,738
Mar 22, 8 AM $ 0.017
-0.26%
$ 3.86 million $ 240,624
Mar 22, 7 AM $ 0.017
+0.57%
$ 3.88 million $ 242,128
Mar 22, 6 AM $ 0.0169
+0.68%
$ 3.85 million $ 239,574
Mar 22, 5 AM $ 0.0168
-0.49%
$ 3.83 million $ 236,999
Mar 22, 4 AM $ 0.0169
-1.08%
$ 3.84 million $ 243,463
Mar 22, 3 AM $ 0.0171
-0.42%
$ 3.88 million $ 243,281
Mar 22, 2 AM $ 0.0171
+0.71%
$ 3.9 million $ 242,623
Mar 22, 1 AM $ 0.017
-0.96%
$ 3.87 million $ 243,497
Mar 22, 12 AM $ 0.0172
+0.28%
$ 3.91 million $ 242,296
Mar 21, 11 PM $ 0.0172
-3.08%
$ 3.9 million $ 234,280
Mar 21, 10 PM $ 0.0177
+0.60%
$ 4.02 million $ 229,893
Mar 21, 9 PM $ 0.0176
-0.46%
$ 4 million $ 231,268
Mar 21, 8 PM $ 0.0177
+1.16%
$ 4.03 million $ 231,567
Mar 21, 7 PM $ 0.0175
+0.04%
$ 3.98 million $ 231,347
Mar 21, 6 PM $ 0.0175
+0.41%
$ 3.98 million $ 229,979
Mar 21, 5 PM $ 0.0174
-0.27%
$ 3.97 million $ 226,327