TAKE Historical Data

TAKE Page 50
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 PM $ 0.0216
+1.50%
$ 4.91 million $ 531,790
Mar 13, 2 PM $ 0.0213
-1.30%
$ 4.84 million $ 544,516
Mar 13, 1 PM $ 0.0216
+1.99%
$ 4.9 million $ 548,133
Mar 13, 12 PM $ 0.0211
-0.08%
$ 4.81 million $ 556,743
Mar 13, 11 AM $ 0.0211
-0.14%
$ 4.81 million $ 576,313
Mar 13, 10 AM $ 0.0212
-0.96%
$ 4.82 million $ 571,491
Mar 13, 9 AM $ 0.0214
+1.01%
$ 4.86 million $ 567,945
Mar 13, 8 AM $ 0.0212
-1.15%
$ 4.81 million $ 564,034
Mar 13, 7 AM $ 0.0214
+0.45%
$ 4.87 million $ 547,835
Mar 13, 6 AM $ 0.0213
-0.31%
$ 4.85 million $ 549,273
Mar 13, 5 AM $ 0.0214
-1.63%
$ 4.87 million $ 549,364
Mar 13, 4 AM $ 0.0218
+0.24%
$ 4.95 million $ 546,508
Mar 13, 3 AM $ 0.0217
+0.60%
$ 4.94 million $ 543,854
Mar 13, 2 AM $ 0.0216
-0.46%
$ 4.91 million $ 538,743
Mar 13, 1 AM $ 0.0217
+0.96%
$ 4.93 million $ 541,971
Mar 13, 12 AM $ 0.0215
+0.50%
$ 4.88 million $ 532,362
Mar 12, 11 PM $ 0.0214
+0.09%
$ 4.86 million $ 537,722
Mar 12, 10 PM $ 0.0213
-0.24%
$ 4.85 million $ 543,695
Mar 12, 9 PM $ 0.0214
+1.04%
$ 4.86 million $ 544,462
Mar 12, 8 PM $ 0.0212
-0.95%
$ 4.82 million $ 539,765
Mar 12, 7 PM $ 0.0214
+0.65%
$ 4.86 million $ 534,261
Mar 12, 6 PM $ 0.0212
-0.29%
$ 4.83 million $ 533,010
Mar 12, 5 PM $ 0.0213
+1.24%
$ 4.85 million $ 528,694
Mar 12, 4 PM $ 0.021
-0.81%
$ 4.79 million $ 530,273
Mar 12, 3 PM $ 0.0212
+1.68%
$ 4.83 million $ 527,908
Mar 12, 2 PM $ 0.0209
-1.10%
$ 4.75 million $ 510,760
Mar 12, 1 PM $ 0.0211
-3.27%
$ 4.8 million $ 514,570
Mar 12, 12 PM $ 0.0218
+1.13%
$ 4.97 million $ 507,136
Mar 12, 11 AM $ 0.0216
+1.34%
$ 4.91 million $ 487,707
Mar 12, 10 AM $ 0.0213
+1.87%
$ 4.85 million $ 490,740
Mar 12, 9 AM $ 0.0209
-0.56%
$ 4.76 million $ 495,893
Mar 12, 8 AM $ 0.021
+1.11%
$ 4.78 million $ 491,253
Mar 12, 7 AM $ 0.0208
+0.54%
$ 4.73 million $ 516,092
Mar 12, 6 AM $ 0.0207
-0.68%
$ 4.7 million $ 518,644
Mar 12, 5 AM $ 0.0208
+0.37%
$ 4.74 million $ 536,348
Mar 12, 4 AM $ 0.0208
-0.55%
$ 4.72 million $ 547,043
Mar 12, 3 AM $ 0.0209
+0.96%
$ 4.75 million $ 545,708
Mar 12, 2 AM $ 0.0207
-4.85%
$ 4.7 million $ 547,851
Mar 12, 1 AM $ 0.0217
+0.59%
$ 4.94 million $ 542,754
Mar 12, 12 AM $ 0.0216
+2.06%
$ 4.91 million $ 557,804
Mar 11, 11 PM $ 0.0212
+0.00%
$ 4.82 million $ 549,979
Mar 11, 10 PM $ 0.0212
+1.39%
$ 4.82 million $ 535,630
Mar 11, 9 PM $ 0.0209
-0.16%
$ 4.75 million $ 533,680
Mar 11, 8 PM $ 0.0209
+0.10%
$ 4.76 million $ 535,785
Mar 11, 7 PM $ 0.0209
+0.41%
$ 4.75 million $ 540,907
Mar 11, 6 PM $ 0.0208
+0.02%
$ 4.73 million $ 542,495
Mar 11, 5 PM $ 0.0208
-0.12%
$ 4.73 million $ 553,363
Mar 11, 4 PM $ 0.0208
+0.62%
$ 4.74 million $ 598,819
Mar 11, 3 PM $ 0.0207
+0.09%
$ 4.71 million $ 600,368
Mar 11, 2 PM $ 0.0207
+0.01%
$ 4.7 million $ 603,942