TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 11 PM $ 0.0239
+0.42%
$ 5.93 million $ 702,688
Apr 11, 10 PM $ 0.0238
+2.37%
$ 5.9 million $ 698,941
Apr 11, 9 PM $ 0.0232
+1.23%
$ 5.76 million $ 683,332
Apr 11, 8 PM $ 0.0229
-0.47%
$ 5.69 million $ 672,764
Apr 11, 7 PM $ 0.023
-2.09%
$ 5.72 million $ 663,484
Apr 11, 6 PM $ 0.0235
+6.23%
$ 5.84 million $ 637,314
Apr 11, 5 PM $ 0.0221
+1.53%
$ 5.5 million $ 589,347
Apr 11, 4 PM $ 0.0218
+2.37%
$ 5.42 million $ 548,143
Apr 11, 3 PM $ 0.0213
-6.39%
$ 5.29 million $ 527,934
Apr 11, 2 PM $ 0.0227
+13.60%
$ 5.64 million $ 351,545
Apr 11, 1 PM $ 0.02
+1.62%
$ 4.97 million $ 310,587
Apr 11, 12 PM $ 0.0197
+0.16%
$ 4.89 million $ 302,318
Apr 11, 11 AM $ 0.0196
-0.93%
$ 4.88 million $ 312,679
Apr 11, 10 AM $ 0.0198
-1.32%
$ 4.93 million $ 316,351
Apr 11, 9 AM $ 0.0201
+0.06%
$ 4.99 million $ 326,649
Apr 11, 8 AM $ 0.0201
+0.88%
$ 4.99 million $ 323,551
Apr 11, 7 AM $ 0.0199
-0.68%
$ 4.95 million $ 338,377
Apr 11, 6 AM $ 0.02
+3.15%
$ 4.98 million $ 342,482
Apr 11, 5 AM $ 0.0194
-3.83%
$ 4.83 million $ 341,759
Apr 11, 4 AM $ 0.0202
+0.24%
$ 5.02 million $ 336,979
Apr 11, 3 AM $ 0.0202
-0.10%
$ 5.01 million $ 364,105
Apr 11, 2 AM $ 0.0202
+2.15%
$ 5.02 million $ 377,222
Apr 11, 1 AM $ 0.0198
+0.78%
$ 4.91 million $ 376,949
Apr 11, 12 AM $ 0.0196
-0.04%
$ 4.87 million $ 378,880
Apr 10, 11 PM $ 0.0196
-0.18%
$ 4.88 million $ 370,047
Apr 10, 10 PM $ 0.0197
+0.52%
$ 4.88 million $ 366,774
Apr 10, 9 PM $ 0.0196
+0.67%
$ 4.86 million $ 366,903
Apr 10, 8 PM $ 0.0194
-0.27%
$ 4.83 million $ 368,853
Apr 10, 7 PM $ 0.0195
-1.24%
$ 4.84 million $ 368,712
Apr 10, 6 PM $ 0.0197
+2.68%
$ 4.9 million $ 381,942
Apr 10, 5 PM $ 0.0192
-0.51%
$ 4.77 million $ 380,172
Apr 10, 4 PM $ 0.0193
-0.05%
$ 4.79 million $ 389,735
Apr 10, 3 PM $ 0.0193
+0.39%
$ 4.79 million $ 403,239
Apr 10, 2 PM $ 0.0192
+1.18%
$ 4.77 million $ 419,319
Apr 10, 1 PM $ 0.019
+1.51%
$ 4.72 million $ 440,107
Apr 10, 12 PM $ 0.0187
-4.38%
$ 4.65 million $ 443,237
Apr 10, 11 AM $ 0.0196
+0.15%
$ 4.86 million $ 443,398
Apr 10, 10 AM $ 0.0195
-3.07%
$ 4.85 million $ 448,943
Apr 10, 9 AM $ 0.0201
-0.61%
$ 5 million $ 443,686
Apr 10, 8 AM $ 0.0203
-4.39%
$ 5.03 million $ 451,516
Apr 10, 7 AM $ 0.0212
+0.91%
$ 5.27 million $ 464,086
Apr 10, 6 AM $ 0.021
-1.30%
$ 5.22 million $ 482,405
Apr 10, 5 AM $ 0.0213
-3.79%
$ 5.29 million $ 490,397
Apr 10, 4 AM $ 0.0221
+3.19%
$ 5.49 million $ 488,238
Apr 10, 3 AM $ 0.0214
+3.53%
$ 5.33 million $ 484,546
Apr 10, 2 AM $ 0.0207
-1.66%
$ 5.14 million $ 476,238
Apr 10, 1 AM $ 0.0211
+2.88%
$ 5.23 million $ 513,373
Apr 10, 12 AM $ 0.0205
+2.55%
$ 5.08 million $ 531,111
Apr 9, 11 PM $ 0.02
-2.74%
$ 4.96 million $ 571,000
Apr 9, 10 PM $ 0.0205
-0.28%
$ 5.1 million $ 582,637