TAKE Historical Data

TAKE Page 52
Download
Date Close Price change Market cap Trading volume
Mar 9, 2 PM $ 0.0216
-1.43%
$ 4.91 million $ 565,208
Mar 9, 1 PM $ 0.0219
+1.86%
$ 4.98 million $ 563,876
Mar 9, 12 PM $ 0.0215
-2.36%
$ 4.89 million $ 547,280
Mar 9, 11 AM $ 0.022
-0.35%
$ 5 million $ 549,785
Mar 9, 10 AM $ 0.0221
+1.01%
$ 5.02 million $ 550,639
Mar 9, 9 AM $ 0.0219
+1.19%
$ 4.97 million $ 553,121
Mar 9, 8 AM $ 0.0216
+0.93%
$ 4.91 million $ 557,213
Mar 9, 7 AM $ 0.0214
+0.57%
$ 4.87 million $ 566,245
Mar 9, 6 AM $ 0.0213
+0.23%
$ 4.84 million $ 570,097
Mar 9, 5 AM $ 0.0212
-0.01%
$ 4.83 million $ 580,986
Mar 9, 4 AM $ 0.0212
+1.76%
$ 4.83 million $ 583,909
Mar 9, 3 AM $ 0.0209
-0.45%
$ 4.75 million $ 592,717
Mar 9, 2 AM $ 0.021
+1.14%
$ 4.77 million $ 601,918
Mar 9, 1 AM $ 0.0207
+0.09%
$ 4.72 million $ 622,792
Mar 9, 12 AM $ 0.0207
+0.21%
$ 4.71 million $ 637,643
Mar 8, 11 PM $ 0.0207
-0.83%
$ 4.7 million $ 640,414
Mar 8, 10 PM $ 0.0208
+0.86%
$ 4.74 million $ 643,242
Mar 8, 9 PM $ 0.0207
+0.94%
$ 4.71 million $ 655,328
Mar 8, 8 PM $ 0.0205
-0.23%
$ 4.66 million $ 678,236
Mar 8, 7 PM $ 0.0206
+0.82%
$ 4.67 million $ 690,370
Mar 8, 6 PM $ 0.0204
-1.34%
$ 4.64 million $ 688,241
Mar 8, 5 PM $ 0.0207
+1.48%
$ 4.7 million $ 722,656
Mar 8, 4 PM $ 0.0204
-5.13%
$ 4.63 million $ 722,086
Mar 8, 3 PM $ 0.0215
-1.00%
$ 4.88 million $ 733,286
Mar 8, 2 PM $ 0.0217
+0.35%
$ 4.93 million $ 768,478
Mar 8, 1 PM $ 0.0216
+0.25%
$ 4.91 million $ 835,073
Mar 8, 12 PM $ 0.0216
+0.25%
$ 4.9 million $ 882,701
Mar 8, 11 AM $ 0.0215
-1.39%
$ 4.89 million $ 938,558
Mar 8, 10 AM $ 0.0218
+1.49%
$ 4.96 million $ 927,450
Mar 8, 9 AM $ 0.0215
+2.69%
$ 4.89 million $ 942,538
Mar 8, 8 AM $ 0.0209
+1.75%
$ 4.75 million $ 952,996
Mar 8, 7 AM $ 0.0205
-1.66%
$ 4.67 million $ 961,197
Mar 8, 6 AM $ 0.0209
+2.58%
$ 4.75 million $ 986,222
Mar 8, 5 AM $ 0.0204
+0.65%
$ 4.63 million $ 989,952
Mar 8, 4 AM $ 0.0202
+0.56%
$ 4.6 million $ 1 million
Mar 8, 3 AM $ 0.0201
-1.28%
$ 4.57 million $ 1.01 million
Mar 8, 2 AM $ 0.0204
-1.65%
$ 4.63 million $ 1.02 million
Mar 8, 1 AM $ 0.0207
-1.81%
$ 4.71 million $ 1.02 million
Mar 8, 12 AM $ 0.0211
-1.43%
$ 4.79 million $ 1.06 million
Mar 7, 11 PM $ 0.0214
+2.17%
$ 4.86 million $ 1.14 million
Mar 7, 10 PM $ 0.0209
-1.59%
$ 4.76 million $ 1.15 million
Mar 7, 9 PM $ 0.0213
-1.22%
$ 4.84 million $ 1.16 million
Mar 7, 8 PM $ 0.0215
-0.32%
$ 4.9 million $ 1.17 million
Mar 7, 7 PM $ 0.0216
-0.95%
$ 4.91 million $ 1.17 million
Mar 7, 6 PM $ 0.0218
+2.99%
$ 4.96 million $ 1.18 million
Mar 7, 5 PM $ 0.0212
-0.18%
$ 4.82 million $ 1.16 million
Mar 7, 4 PM $ 0.0212
+1.91%
$ 4.83 million $ 1.19 million
Mar 7, 3 PM $ 0.0208
-3.18%
$ 4.74 million $ 1.21 million
Mar 7, 2 PM $ 0.0215
-5.66%
$ 4.89 million $ 1.25 million
Mar 7, 1 PM $ 0.0228
+4.51%
$ 5.18 million $ 1.22 million