TAKE Historical Data

TAKE Page 46
Download
Date Close Price change Market cap Trading volume
Mar 21, 5 PM $ 0.0174
-0.27%
$ 3.97 million $ 226,327
Mar 21, 4 PM $ 0.0174
-0.10%
$ 3.97 million $ 226,416
Mar 21, 3 PM $ 0.0174
+0.17%
$ 3.97 million $ 223,766
Mar 21, 2 PM $ 0.0174
-0.54%
$ 3.96 million $ 226,423
Mar 21, 1 PM $ 0.0175
+0.37%
$ 3.99 million $ 229,852
Mar 21, 12 PM $ 0.0175
+0.32%
$ 3.97 million $ 232,424
Mar 21, 11 AM $ 0.0174
-0.28%
$ 3.96 million $ 232,312
Mar 21, 10 AM $ 0.0175
+0.41%
$ 3.97 million $ 235,504
Mar 21, 9 AM $ 0.0174
-1.28%
$ 3.96 million $ 233,463
Mar 21, 8 AM $ 0.0176
-0.84%
$ 4.01 million $ 238,611
Mar 21, 7 AM $ 0.0178
-0.18%
$ 4.04 million $ 241,920
Mar 21, 6 AM $ 0.0178
+0.10%
$ 4.05 million $ 246,818
Mar 21, 5 AM $ 0.0178
-0.04%
$ 4.05 million $ 247,373
Mar 21, 4 AM $ 0.0178
-0.53%
$ 4.05 million $ 242,853
Mar 21, 3 AM $ 0.0179
-0.45%
$ 4.07 million $ 243,634
Mar 21, 2 AM $ 0.018
-0.41%
$ 4.09 million $ 245,614
Mar 21, 1 AM $ 0.018
+0.03%
$ 4.09 million $ 243,836
Mar 21, 12 AM $ 0.018
+0.14%
$ 4.09 million $ 242,619
Mar 20, 11 PM $ 0.0179
+0.15%
$ 4.08 million $ 242,325
Mar 20, 10 PM $ 0.0179
-0.03%
$ 4.08 million $ 242,649
Mar 20, 9 PM $ 0.0179
+0.02%
$ 4.08 million $ 242,059
Mar 20, 8 PM $ 0.0179
-0.53%
$ 4.07 million $ 241,693
Mar 20, 7 PM $ 0.018
-0.01%
$ 4.1 million $ 246,179
Mar 20, 6 PM $ 0.018
-0.76%
$ 4.1 million $ 247,956
Mar 20, 5 PM $ 0.0182
-0.50%
$ 4.14 million $ 248,165
Mar 20, 4 PM $ 0.0183
+0.17%
$ 4.16 million $ 248,796
Mar 20, 3 PM $ 0.0183
+1.40%
$ 4.15 million $ 249,336
Mar 20, 2 PM $ 0.018
+0.29%
$ 4.09 million $ 246,278
Mar 20, 1 PM $ 0.018
+1.24%
$ 4.08 million $ 247,738
Mar 20, 12 PM $ 0.0177
-0.20%
$ 4.03 million $ 246,649
Mar 20, 11 AM $ 0.0178
-0.98%
$ 4.04 million $ 258,068
Mar 20, 10 AM $ 0.0179
+0.92%
$ 4.08 million $ 253,064
Mar 20, 9 AM $ 0.0178
+0.81%
$ 4.04 million $ 250,189
Mar 20, 8 AM $ 0.0176
-0.76%
$ 4.01 million $ 242,190
Mar 20, 7 AM $ 0.0177
-1.73%
$ 4.04 million $ 239,449
Mar 20, 6 AM $ 0.0181
-0.07%
$ 4.11 million $ 236,425
Mar 20, 5 AM $ 0.0181
-0.92%
$ 4.11 million $ 238,597
Mar 20, 4 AM $ 0.0182
-0.27%
$ 4.15 million $ 238,652
Mar 20, 3 AM $ 0.0183
+0.11%
$ 4.16 million $ 238,051
Mar 20, 2 AM $ 0.0183
-0.22%
$ 4.16 million $ 236,874
Mar 20, 1 AM $ 0.0183
+0.07%
$ 4.16 million $ 250,870
Mar 20, 12 AM $ 0.0183
+0.07%
$ 4.16 million $ 252,077
Mar 19, 11 PM $ 0.0183
+0.84%
$ 4.16 million $ 253,071
Mar 19, 10 PM $ 0.0181
-0.08%
$ 4.12 million $ 255,026
Mar 19, 9 PM $ 0.0181
-0.47%
$ 4.13 million $ 255,944
Mar 19, 8 PM $ 0.0182
+0.20%
$ 4.14 million $ 258,228
Mar 19, 7 PM $ 0.0182
+0.22%
$ 4.13 million $ 255,981
Mar 19, 6 PM $ 0.0181
+0.03%
$ 4.13 million $ 258,736
Mar 19, 5 PM $ 0.0181
+1.23%
$ 4.12 million $ 265,568
Mar 19, 4 PM $ 0.0179
-0.92%
$ 4.07 million $ 271,065