TAKE Historical Data

TAKE Page 50
Download
Date Close Price change Market cap Trading volume
Jan 11, 3 PM $ 0.0756
-0.89%
$ 14.48 million $ 883,184
Jan 11, 2 PM $ 0.0762
+0.27%
$ 14.61 million $ 901,849
Jan 11, 1 PM $ 0.076
-0.06%
$ 14.57 million $ 931,742
Jan 11, 12 PM $ 0.0761
+0.28%
$ 14.58 million $ 930,288
Jan 11, 11 AM $ 0.0758
+0.19%
$ 14.53 million $ 932,122
Jan 11, 10 AM $ 0.0757
+0.02%
$ 14.51 million $ 919,561
Jan 11, 9 AM $ 0.0757
+0.33%
$ 14.5 million $ 910,628
Jan 11, 8 AM $ 0.0754
-0.17%
$ 14.45 million $ 920,965
Jan 11, 7 AM $ 0.0756
+0.16%
$ 14.48 million $ 930,364
Jan 11, 6 AM $ 0.0754
-0.42%
$ 14.45 million $ 934,394
Jan 11, 5 AM $ 0.0758
+0.49%
$ 14.52 million $ 927,342
Jan 11, 4 AM $ 0.0754
-1.03%
$ 14.46 million $ 928,589
Jan 11, 3 AM $ 0.0762
+0.57%
$ 14.6 million $ 910,886
Jan 11, 2 AM $ 0.0758
+0.29%
$ 14.52 million $ 906,586
Jan 11, 1 AM $ 0.0755
+0.80%
$ 14.48 million $ 931,436
Jan 11, 12 AM $ 0.0749
+0.38%
$ 14.36 million $ 933,990
Jan 10, 11 PM $ 0.0747
+0.72%
$ 14.31 million $ 934,494
Jan 10, 10 PM $ 0.0741
-1.34%
$ 14.2 million $ 943,206
Jan 10, 9 PM $ 0.0751
-0.87%
$ 14.39 million $ 960,020
Jan 10, 8 PM $ 0.0757
-0.85%
$ 14.51 million $ 981,634
Jan 10, 7 PM $ 0.0764
+0.35%
$ 14.64 million $ 992,934
Jan 10, 6 PM $ 0.0761
+0.85%
$ 14.59 million $ 995,616
Jan 10, 5 PM $ 0.0755
-0.81%
$ 14.47 million $ 1.01 million
Jan 10, 4 PM $ 0.0761
-0.28%
$ 14.58 million $ 1.09 million
Jan 10, 3 PM $ 0.0763
-0.94%
$ 14.64 million $ 1.1 million
Jan 10, 2 PM $ 0.077
-0.39%
$ 14.76 million $ 1.09 million
Jan 10, 1 PM $ 0.0773
+0.07%
$ 14.82 million $ 1.07 million
Jan 10, 12 PM $ 0.0773
+0.22%
$ 14.82 million $ 1.1 million
Jan 10, 11 AM $ 0.0771
+0.56%
$ 14.78 million $ 1.09 million
Jan 10, 10 AM $ 0.0767
-0.57%
$ 14.7 million $ 1.07 million
Jan 10, 9 AM $ 0.0772
-0.24%
$ 14.78 million $ 1.08 million
Jan 10, 8 AM $ 0.0773
+0.86%
$ 14.82 million $ 1.13 million
Jan 10, 7 AM $ 0.0767
-0.62%
$ 14.69 million $ 1.16 million
Jan 10, 6 AM $ 0.0771
+0.54%
$ 14.79 million $ 1.17 million
Jan 10, 5 AM $ 0.0767
+0.43%
$ 14.7 million $ 1.19 million
Jan 10, 4 AM $ 0.0764
+0.58%
$ 14.65 million $ 1.21 million
Jan 10, 3 AM $ 0.0759
-0.49%
$ 14.55 million $ 1.22 million
Jan 10, 2 AM $ 0.0763
+0.18%
$ 14.62 million $ 1.23 million
Jan 10, 1 AM $ 0.0762
+0.16%
$ 14.59 million $ 1.21 million
Jan 10, 12 AM $ 0.076
-0.26%
$ 14.57 million $ 1.23 million
Jan 9, 11 PM $ 0.0762
+1.34%
$ 14.61 million $ 1.3 million
Jan 9, 10 PM $ 0.0753
+0.54%
$ 14.42 million $ 1.3 million
Jan 9, 9 PM $ 0.0749
-1.17%
$ 14.34 million $ 1.35 million
Jan 9, 8 PM $ 0.0757
+0.48%
$ 14.51 million $ 1.34 million
Jan 9, 7 PM $ 0.0754
-1.21%
$ 14.44 million $ 1.37 million
Jan 9, 6 PM $ 0.0763
-1.10%
$ 14.62 million $ 1.39 million
Jan 9, 5 PM $ 0.0771
-0.28%
$ 14.78 million $ 1.4 million
Jan 9, 4 PM $ 0.0769
+1.50%
$ 14.73 million $ 1.35 million
Jan 9, 3 PM $ 0.0758
+0.45%
$ 14.52 million $ 1.35 million
Jan 9, 2 PM $ 0.0754
-0.47%
$ 14.46 million $ 1.34 million