TAKE Historical Data

TAKE Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 4 PM $ 0.0624
-0.82%
$ 11.96 million $ 949,131
Jan 17, 3 PM $ 0.0629
+0.97%
$ 12.06 million $ 948,161
Jan 17, 2 PM $ 0.0623
+1.27%
$ 11.94 million $ 958,081
Jan 17, 1 PM $ 0.0615
+0.07%
$ 11.79 million $ 961,203
Jan 17, 12 PM $ 0.0615
-0.75%
$ 11.78 million $ 963,070
Jan 17, 11 AM $ 0.062
-0.44%
$ 11.87 million $ 947,156
Jan 17, 10 AM $ 0.0622
-0.20%
$ 11.92 million $ 936,575
Jan 17, 9 AM $ 0.0624
+0.31%
$ 11.95 million $ 932,057
Jan 17, 8 AM $ 0.0622
-0.15%
$ 11.91 million $ 886,704
Jan 17, 7 AM $ 0.0623
+0.21%
$ 11.93 million $ 884,535
Jan 17, 6 AM $ 0.0622
-0.22%
$ 11.91 million $ 886,455
Jan 17, 5 AM $ 0.0623
-0.50%
$ 11.94 million $ 891,285
Jan 17, 4 AM $ 0.0626
-0.47%
$ 12 million $ 899,957
Jan 17, 3 AM $ 0.0629
-0.05%
$ 12.06 million $ 892,582
Jan 17, 2 AM $ 0.0629
+0.07%
$ 12.06 million $ 893,196
Jan 17, 1 AM $ 0.0629
-0.12%
$ 12.05 million $ 896,661
Jan 17, 12 AM $ 0.063
-0.31%
$ 12.07 million $ 940,507
Jan 16, 11 PM $ 0.0632
+0.10%
$ 12.1 million $ 973,268
Jan 16, 10 PM $ 0.0631
+0.41%
$ 12.09 million $ 989,124
Jan 16, 9 PM $ 0.0628
+0.54%
$ 12.04 million $ 997,728
Jan 16, 8 PM $ 0.0625
-0.19%
$ 11.98 million $ 994,874
Jan 16, 7 PM $ 0.0626
+0.37%
$ 12 million $ 1 million
Jan 16, 6 PM $ 0.0624
-0.17%
$ 11.95 million $ 1.02 million
Jan 16, 5 PM $ 0.0625
+0.43%
$ 11.97 million $ 1.07 million
Jan 16, 4 PM $ 0.0622
+0.58%
$ 11.92 million $ 1.09 million
Jan 16, 3 PM $ 0.0619
-1.47%
$ 11.86 million $ 1.14 million
Jan 16, 2 PM $ 0.0628
+0.40%
$ 12.03 million $ 1.23 million
Jan 16, 1 PM $ 0.0625
-1.56%
$ 11.98 million $ 1.25 million
Jan 16, 12 PM $ 0.0635
-0.01%
$ 12.17 million $ 1.26 million
Jan 16, 11 AM $ 0.0635
+0.62%
$ 12.17 million $ 1.26 million
Jan 16, 10 AM $ 0.0631
+0.01%
$ 12.09 million $ 1.27 million
Jan 16, 9 AM $ 0.0631
+0.30%
$ 12.09 million $ 1.28 million
Jan 16, 8 AM $ 0.0629
-0.12%
$ 12.06 million $ 1.28 million
Jan 16, 7 AM $ 0.063
+0.00%
$ 12.08 million $ 1.3 million
Jan 16, 6 AM $ 0.063
+0.59%
$ 12.08 million $ 1.31 million
Jan 16, 5 AM $ 0.0627
+0.15%
$ 12.01 million $ 1.31 million
Jan 16, 4 AM $ 0.0626
-0.94%
$ 11.99 million $ 1.3 million
Jan 16, 3 AM $ 0.0632
+0.60%
$ 12.1 million $ 1.31 million
Jan 16, 2 AM $ 0.0628
-0.30%
$ 12.03 million $ 1.36 million
Jan 16, 1 AM $ 0.063
+0.10%
$ 12.07 million $ 1.38 million
Jan 16, 12 AM $ 0.0629
+0.91%
$ 12.04 million $ 1.34 million
Jan 15, 11 PM $ 0.0623
-0.58%
$ 11.93 million $ 1.31 million
Jan 15, 10 PM $ 0.0627
+1.28%
$ 12.01 million $ 1.29 million
Jan 15, 9 PM $ 0.0619
+0.77%
$ 11.85 million $ 1.28 million
Jan 15, 8 PM $ 0.0614
-0.43%
$ 11.76 million $ 1.29 million
Jan 15, 7 PM $ 0.0617
+0.24%
$ 11.81 million $ 1.3 million
Jan 15, 6 PM $ 0.0615
-1.87%
$ 11.78 million $ 1.3 million
Jan 15, 5 PM $ 0.0627
-2.18%
$ 12.01 million $ 1.27 million
Jan 15, 4 PM $ 0.0641
-0.35%
$ 12.27 million $ 1.27 million
Jan 15, 3 PM $ 0.0643
-3.55%
$ 12.32 million $ 1.23 million