TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
Jun 12, 4 PM $ 0.019
+0.54%
$ 5.51 million $ 576,445
Jun 12, 3 PM $ 0.0189
-1.84%
$ 5.48 million $ 587,578
Jun 12, 2 PM $ 0.0192
+2.34%
$ 5.58 million $ 572,003
Jun 12, 1 PM $ 0.0188
-1.04%
$ 5.45 million $ 540,424
Jun 12, 12 PM $ 0.019
+0.28%
$ 5.51 million $ 537,420
Jun 12, 11 AM $ 0.0189
+0.44%
$ 5.5 million $ 545,432
Jun 12, 10 AM $ 0.0188
-0.42%
$ 5.47 million $ 647,753
Jun 12, 9 AM $ 0.0189
-0.28%
$ 5.5 million $ 703,298
Jun 12, 8 AM $ 0.019
+0.38%
$ 5.51 million $ 710,691
Jun 12, 7 AM $ 0.0189
-0.18%
$ 5.49 million $ 698,968
Jun 12, 6 AM $ 0.0189
-2.45%
$ 5.5 million $ 681,667
Jun 12, 5 AM $ 0.0194
-0.71%
$ 5.64 million $ 655,500
Jun 12, 4 AM $ 0.0196
+0.18%
$ 5.68 million $ 613,963
Jun 12, 3 AM $ 0.0195
+2.14%
$ 5.67 million $ 603,010
Jun 12, 2 AM $ 0.0191
+1.26%
$ 5.55 million $ 599,681
Jun 12, 1 AM $ 0.0189
+0.76%
$ 5.48 million $ 574,132
Jun 12, 12 AM $ 0.0187
+0.21%
$ 5.44 million $ 590,896
Jun 11, 11 PM $ 0.0187
-0.50%
$ 5.43 million $ 589,927
Jun 11, 10 PM $ 0.0188
-0.75%
$ 5.45 million $ 611,362
Jun 11, 9 PM $ 0.0189
+0.69%
$ 5.5 million $ 650,154
Jun 11, 8 PM $ 0.0188
-0.77%
$ 5.46 million $ 695,878
Jun 11, 7 PM $ 0.0189
+0.30%
$ 5.5 million $ 705,982
Jun 11, 6 PM $ 0.0189
+1.27%
$ 5.49 million $ 699,501
Jun 11, 5 PM $ 0.0187
+1.41%
$ 5.42 million $ 691,440
Jun 11, 4 PM $ 0.0184
+0.06%
$ 5.35 million $ 676,041
Jun 11, 3 PM $ 0.0184
-0.79%
$ 5.34 million $ 669,801
Jun 11, 2 PM $ 0.0185
-1.55%
$ 5.38 million $ 682,477
Jun 11, 1 PM $ 0.0188
+2.79%
$ 5.47 million $ 696,315
Jun 11, 12 PM $ 0.0183
-4.57%
$ 5.32 million $ 690,227
Jun 11, 11 AM $ 0.0192
+7.72%
$ 5.58 million $ 676,159
Jun 11, 10 AM $ 0.0179
+2.32%
$ 5.19 million $ 575,093
Jun 11, 9 AM $ 0.0175
+1.18%
$ 5.07 million $ 531,907
Jun 11, 8 AM $ 0.0173
-0.07%
$ 5.01 million $ 523,740
Jun 11, 7 AM $ 0.0173
-0.08%
$ 5.02 million $ 551,183
Jun 11, 6 AM $ 0.0173
+0.56%
$ 5.02 million $ 557,633
Jun 11, 5 AM $ 0.0172
+0.33%
$ 4.99 million $ 578,222
Jun 11, 4 AM $ 0.0171
-0.49%
$ 4.97 million $ 586,536
Jun 11, 3 AM $ 0.0172
+1.20%
$ 5 million $ 595,298
Jun 11, 2 AM $ 0.017
-1.69%
$ 4.94 million $ 584,257
Jun 11, 1 AM $ 0.0173
+2.55%
$ 5.02 million $ 580,185
Jun 11, 12 AM $ 0.0169
+0.43%
$ 4.9 million $ 562,438
Jun 10, 11 PM $ 0.0168
+0.23%
$ 4.88 million $ 567,802
Jun 10, 10 PM $ 0.0168
+1.22%
$ 4.87 million $ 548,457
Jun 10, 9 PM $ 0.0165
-4.47%
$ 4.81 million $ 511,769
Jun 10, 8 PM $ 0.0173
+0.33%
$ 5.03 million $ 484,005
Jun 10, 7 PM $ 0.0173
-0.83%
$ 5.02 million $ 478,169
Jun 10, 6 PM $ 0.0174
+0.10%
$ 5.06 million $ 478,254
Jun 10, 5 PM $ 0.0174
+0.30%
$ 5.05 million $ 487,991
Jun 10, 4 PM $ 0.0173
-1.19%
$ 5.04 million $ 491,522
Jun 10, 3 PM $ 0.0175
+0.38%
$ 5.1 million $ 511,116