TAKE Historical Data

TAKE Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 3 PM $ 0.0181
-0.71%
$ 4.11 million $ 273,931
Mar 19, 2 PM $ 0.0182
+0.15%
$ 4.14 million $ 299,278
Mar 19, 1 PM $ 0.0182
+0.31%
$ 4.14 million $ 301,424
Mar 19, 12 PM $ 0.0182
-3.56%
$ 4.13 million $ 315,846
Mar 19, 11 AM $ 0.0188
-0.68%
$ 4.28 million $ 323,027
Mar 19, 10 AM $ 0.019
-0.51%
$ 4.31 million $ 340,909
Mar 19, 9 AM $ 0.0191
+0.58%
$ 4.33 million $ 352,508
Mar 19, 8 AM $ 0.0189
+0.17%
$ 4.31 million $ 354,588
Mar 19, 7 AM $ 0.0189
-0.54%
$ 4.3 million $ 355,520
Mar 19, 6 AM $ 0.019
-0.96%
$ 4.32 million $ 360,789
Mar 19, 5 AM $ 0.0192
-0.57%
$ 4.36 million $ 362,335
Mar 19, 4 AM $ 0.0193
+0.21%
$ 4.38 million $ 369,756
Mar 19, 3 AM $ 0.0192
+0.72%
$ 4.38 million $ 392,345
Mar 19, 2 AM $ 0.0191
+1.08%
$ 4.35 million $ 396,020
Mar 19, 1 AM $ 0.0189
-0.41%
$ 4.3 million $ 386,956
Mar 19, 12 AM $ 0.019
-0.60%
$ 4.31 million $ 392,972
Mar 18, 11 PM $ 0.0191
+0.24%
$ 4.34 million $ 407,824
Mar 18, 10 PM $ 0.019
+0.34%
$ 4.33 million $ 415,160
Mar 18, 9 PM $ 0.019
+0.33%
$ 4.31 million $ 457,766
Mar 18, 8 PM $ 0.0189
+1.14%
$ 4.3 million $ 461,980
Mar 18, 7 PM $ 0.0187
-0.19%
$ 4.25 million $ 463,611
Mar 18, 6 PM $ 0.0188
-0.20%
$ 4.26 million $ 471,116
Mar 18, 5 PM $ 0.0188
-0.61%
$ 4.28 million $ 463,168
Mar 18, 4 PM $ 0.0189
-0.22%
$ 4.3 million $ 457,954
Mar 18, 3 PM $ 0.019
-0.63%
$ 4.31 million $ 454,923
Mar 18, 2 PM $ 0.0191
+1.69%
$ 4.34 million $ 435,911
Mar 18, 1 PM $ 0.0188
-1.29%
$ 4.27 million $ 431,906
Mar 18, 12 PM $ 0.019
-0.46%
$ 4.32 million $ 417,779
Mar 18, 11 AM $ 0.0191
-2.48%
$ 4.34 million $ 403,481
Mar 18, 10 AM $ 0.0196
+0.37%
$ 4.45 million $ 395,861
Mar 18, 9 AM $ 0.0195
-0.73%
$ 4.44 million $ 384,775
Mar 18, 8 AM $ 0.0196
+0.26%
$ 4.46 million $ 383,546
Mar 18, 7 AM $ 0.0196
-0.33%
$ 4.45 million $ 383,135
Mar 18, 6 AM $ 0.0196
-0.98%
$ 4.47 million $ 378,638
Mar 18, 5 AM $ 0.0198
+1.76%
$ 4.51 million $ 386,813
Mar 18, 4 AM $ 0.0195
-0.34%
$ 4.44 million $ 454,052
Mar 18, 3 AM $ 0.0196
-0.36%
$ 4.45 million $ 437,543
Mar 18, 2 AM $ 0.0196
+0.61%
$ 4.47 million $ 435,936
Mar 18, 1 AM $ 0.0195
-1.73%
$ 4.44 million $ 441,248
Mar 18, 12 AM $ 0.0199
+2.50%
$ 4.52 million $ 433,853
Mar 17, 11 PM $ 0.0194
+1.29%
$ 4.41 million $ 422,557
Mar 17, 10 PM $ 0.0191
-3.75%
$ 4.35 million $ 415,221
Mar 17, 9 PM $ 0.0199
-3.01%
$ 4.52 million $ 378,900
Mar 17, 8 PM $ 0.0205
-1.97%
$ 4.66 million $ 378,519
Mar 17, 7 PM $ 0.0209
-3.17%
$ 4.75 million $ 380,843
Mar 17, 6 PM $ 0.0216
+0.00%
$ 4.9 million $ 378,621
Mar 17, 5 PM $ 0.0215
-0.75%
$ 4.9 million $ 381,900
Mar 17, 4 PM $ 0.0217
-0.37%
$ 4.94 million $ 383,516