TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
6:37 AM $0.0542
+0.45%
$18.02 million $565,789
6:36 AM $0.0539
+0.40%
$18.02 million $565,042
6:35 AM $0.0537
+0.23%
$18.02 million $564,874
6:34 AM $0.0536
-0.06%
$17.82 million $564,026
6:33 AM $0.0536
+0.04%
$17.82 million $562,361
6:32 AM $0.0535
-0.23%
$17.82 million $561,244
6:31 AM $0.0536
-0.01%
$17.82 million $559,272
6:30 AM $0.0536
+0.10%
$17.82 million $559,487
6:29 AM $0.0536
-0.12%
$17.81 million $558,652
6:28 AM $0.0536
+0.30%
$17.81 million $555,790
6:27 AM $0.0534
+0.37%
$17.81 million $551,655
6:26 AM $0.0532
+0.29%
$17.81 million $549,419
6:25 AM $0.0531
+0.05%
$17.81 million $548,245
6:24 AM $0.0531
+0.18%
$17.65 million $547,563
6:23 AM $0.053
-0.04%
$17.65 million $546,930
6:22 AM $0.053
-0.44%
$17.65 million $547,019
6:21 AM $0.0532
+0.00%
$17.65 million $546,692
6:20 AM $0.0532
-0.01%
$17.65 million $546,715
6:19 AM $0.0533
-0.16%
$17.71 million $546,687
6:18 AM $0.0533
-0.34%
$17.71 million $546,882
6:17 AM $0.0535
-0.05%
$17.71 million $546,888
6:16 AM $0.0536
+0.23%
$17.71 million $546,858
6:15 AM $0.0534
+0.07%
$17.71 million $547,155
6:14 AM $0.0534
-0.33%
$17.74 million $547,177
6:13 AM $0.0535
+0.04%
$17.74 million $547,288
6:12 AM $0.0535
-0.20%
$17.74 million $547,430
6:11 AM $0.0536
-0.34%
$17.74 million $547,589
6:10 AM $0.0538
-0.16%
$17.74 million $547,532
6:09 AM $0.0539
-0.09%
$17.93 million $547,385
6:08 AM $0.0539
+0.12%
$17.93 million $547,604
6:07 AM $0.0539
-0.01%
$17.93 million $547,752
6:06 AM $0.0539
-0.15%
$17.93 million $547,617
6:05 AM $0.054
+0.06%
$17.93 million $547,474
6:04 AM $0.0539
-0.03%
$17.94 million $547,213
6:03 AM $0.054
+0.00%
$17.94 million $547,305
6:02 AM $0.054
+0.13%
$17.94 million $547,306
6:01 AM $0.0539
+0.30%
$17.94 million $547,062
6:00 AM $0.0538
-0.07%
$17.94 million $547,228
5:59 AM $0.0538
+0.04%
$17.9 million $547,290
5:58 AM $0.0538
+0.02%
$17.9 million $547,306
5:57 AM $0.0538
-0.14%
$17.9 million $547,246
5:56 AM $0.0539
-0.26%
$17.9 million $547,209
5:55 AM $0.054
-0.10%
$17.9 million $547,488
5:54 AM $0.054
+0.03%
$17.97 million $547,432
5:53 AM $0.054
-0.27%
$17.97 million $547,563
5:52 AM $0.0541
-0.26%
$17.97 million $547,371
5:51 AM $0.0543
+0.03%
$17.97 million $550,617
5:50 AM $0.0543
+0.23%
$17.97 million $551,069
5:49 AM $0.0541
-0.22%
$18 million $551,180
5:48 AM $0.0542
+0.20%
$18 million $550,803