TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
7:05 AM $ 0.0177
+0.00%
$ 5.13 million $ 257,807
7:04 AM $ 0.0177
-0.05%
$ 5.13 million $ 257,913
7:03 AM $ 0.0177
-0.02%
$ 5.13 million $ 257,941
7:02 AM $ 0.0177
-0.15%
$ 5.13 million $ 258,012
7:01 AM $ 0.0177
+0.06%
$ 5.13 million $ 258,052
7:00 AM $ 0.0177
+0.00%
$ 5.13 million $ 258,052
6:59 AM $ 0.0177
-0.05%
$ 5.14 million $ 258,143
6:58 AM $ 0.0177
+0.16%
$ 5.14 million $ 258,481
6:57 AM $ 0.0177
+0.06%
$ 5.14 million $ 258,418
6:56 AM $ 0.0176
+0.15%
$ 5.14 million $ 258,418
6:55 AM $ 0.0176
+0.00%
$ 5.14 million $ 257,954
6:54 AM $ 0.0176
+0.06%
$ 5.12 million $ 258,870
6:53 AM $ 0.0176
+0.03%
$ 5.12 million $ 258,969
6:52 AM $ 0.0176
-0.01%
$ 5.12 million $ 259,287
6:51 AM $ 0.0176
+0.03%
$ 5.12 million $ 260,786
6:50 AM $ 0.0176
-0.02%
$ 5.12 million $ 260,786
6:49 AM $ 0.0176
-0.03%
$ 5.11 million $ 261,492
6:48 AM $ 0.0176
+0.00%
$ 5.11 million $ 261,502
6:47 AM $ 0.0176
+0.01%
$ 5.11 million $ 261,518
6:46 AM $ 0.0176
+0.00%
$ 5.11 million $ 261,518
6:45 AM $ 0.0176
-0.05%
$ 5.11 million $ 261,543
6:44 AM $ 0.0176
+0.00%
$ 5.12 million $ 261,533
6:43 AM $ 0.0176
+0.01%
$ 5.12 million $ 261,845
6:42 AM $ 0.0176
+0.01%
$ 5.12 million $ 262,041
6:41 AM $ 0.0176
+0.01%
$ 5.12 million $ 262,041
6:40 AM $ 0.0176
+0.01%
$ 5.12 million $ 262,028
6:39 AM $ 0.0176
+0.00%
$ 5.11 million $ 262,041
6:38 AM $ 0.0176
-0.06%
$ 5.11 million $ 262,393
6:37 AM $ 0.0176
-0.03%
$ 5.11 million $ 262,582
6:36 AM $ 0.0176
+0.04%
$ 5.11 million $ 262,582
6:35 AM $ 0.0176
-0.03%
$ 5.11 million $ 262,528
6:34 AM $ 0.0176
+0.01%
$ 5.12 million $ 262,484
6:33 AM $ 0.0176
-0.01%
$ 5.12 million $ 262,452
6:32 AM $ 0.0176
+0.04%
$ 5.12 million $ 262,756
6:31 AM $ 0.0176
+0.01%
$ 5.12 million $ 262,756
6:30 AM $ 0.0176
+0.04%
$ 5.12 million $ 262,821
6:29 AM $ 0.0176
+0.00%
$ 5.11 million $ 262,791
6:28 AM $ 0.0176
+0.00%
$ 5.11 million $ 262,824
6:27 AM $ 0.0176
+0.17%
$ 5.11 million $ 262,819
6:26 AM $ 0.0176
+0.04%
$ 5.11 million $ 262,609
6:25 AM $ 0.0176
+0.01%
$ 5.11 million $ 262,489
6:24 AM $ 0.0176
+0.20%
$ 5.1 million $ 262,489
6:23 AM $ 0.0175
+0.05%
$ 5.1 million $ 262,431
6:22 AM $ 0.0175
+0.04%
$ 5.1 million $ 261,843
6:21 AM $ 0.0175
+0.01%
$ 5.1 million $ 262,123
6:20 AM $ 0.0175
+0.00%
$ 5.1 million $ 262,333
6:19 AM $ 0.0175
+0.07%
$ 5.08 million $ 262,522
6:18 AM $ 0.0175
-0.02%
$ 5.08 million $ 262,809
6:17 AM $ 0.0175
-0.03%
$ 5.08 million $ 263,096
6:16 AM $ 0.0175
+0.00%
$ 5.08 million $ 263,096