TAKE Historical Data

TAKE Page 52
Download
Date Close Price change Market cap Trading volume
Jan 7, 2 PM $ 0.085
-0.91%
$ 16.28 million $ 1.5 million
Jan 7, 1 PM $ 0.0858
-0.52%
$ 16.43 million $ 1.54 million
Jan 7, 12 PM $ 0.0862
-0.92%
$ 16.52 million $ 1.56 million
Jan 7, 11 AM $ 0.087
-0.41%
$ 16.67 million $ 1.6 million
Jan 7, 10 AM $ 0.0874
+1.95%
$ 16.74 million $ 1.58 million
Jan 7, 9 AM $ 0.0857
-0.55%
$ 16.42 million $ 1.58 million
Jan 7, 8 AM $ 0.0862
-0.24%
$ 16.51 million $ 1.61 million
Jan 7, 7 AM $ 0.0864
+0.26%
$ 16.55 million $ 1.68 million
Jan 7, 6 AM $ 0.0861
+0.09%
$ 16.51 million $ 1.74 million
Jan 7, 5 AM $ 0.0861
-0.10%
$ 16.49 million $ 1.76 million
Jan 7, 4 AM $ 0.0862
-0.14%
$ 16.51 million $ 1.79 million
Jan 7, 3 AM $ 0.0863
-0.77%
$ 16.53 million $ 1.82 million
Jan 7, 2 AM $ 0.087
+1.40%
$ 16.67 million $ 1.87 million
Jan 7, 1 AM $ 0.0858
-1.23%
$ 16.44 million $ 1.87 million
Jan 7, 12 AM $ 0.0869
-0.63%
$ 16.65 million $ 1.9 million
Jan 6, 11 PM $ 0.0874
+0.67%
$ 16.77 million $ 1.9 million
Jan 6, 10 PM $ 0.0868
+0.15%
$ 16.63 million $ 1.88 million
Jan 6, 9 PM $ 0.0867
+0.88%
$ 16.61 million $ 1.89 million
Jan 6, 8 PM $ 0.0859
+0.86%
$ 16.47 million $ 1.87 million
Jan 6, 7 PM $ 0.0852
+0.26%
$ 16.32 million $ 1.87 million
Jan 6, 6 PM $ 0.085
+1.05%
$ 16.28 million $ 1.88 million
Jan 6, 5 PM $ 0.0841
-1.74%
$ 16.11 million $ 1.84 million
Jan 6, 4 PM $ 0.0856
-0.97%
$ 16.4 million $ 1.78 million
Jan 6, 3 PM $ 0.0864
+1.26%
$ 16.55 million $ 1.74 million
Jan 6, 2 PM $ 0.0853
-1.75%
$ 16.34 million $ 1.67 million
Jan 6, 1 PM $ 0.0868
-0.05%
$ 16.63 million $ 1.6 million
Jan 6, 12 PM $ 0.0869
+0.22%
$ 16.64 million $ 1.57 million
Jan 6, 11 AM $ 0.0866
+0.24%
$ 16.6 million $ 1.58 million
Jan 6, 10 AM $ 0.0864
-0.25%
$ 16.56 million $ 1.55 million
Jan 6, 9 AM $ 0.0866
+0.61%
$ 16.6 million $ 1.51 million
Jan 6, 8 AM $ 0.0861
-0.94%
$ 16.5 million $ 1.47 million
Jan 6, 7 AM $ 0.0869
-0.23%
$ 16.66 million $ 1.4 million
Jan 6, 6 AM $ 0.0871
+0.73%
$ 16.69 million $ 1.39 million
Jan 6, 5 AM $ 0.0865
-0.46%
$ 16.57 million $ 1.37 million
Jan 6, 4 AM $ 0.0869
-0.03%
$ 16.65 million $ 1.39 million
Jan 6, 3 AM $ 0.0869
+0.60%
$ 16.65 million $ 1.43 million
Jan 6, 2 AM $ 0.0864
-0.15%
$ 16.54 million $ 1.39 million
Jan 6, 1 AM $ 0.0865
-0.71%
$ 16.58 million $ 1.39 million
Jan 6, 12 AM $ 0.0871
-1.16%
$ 16.7 million $ 1.35 million
Jan 5, 11 PM $ 0.0882
+0.28%
$ 16.9 million $ 1.33 million
Jan 5, 10 PM $ 0.0879
+0.06%
$ 16.85 million $ 1.34 million
Jan 5, 9 PM $ 0.0879
+0.01%
$ 16.82 million $ 1.34 million
Jan 5, 8 PM $ 0.0878
-0.06%
$ 16.83 million $ 1.37 million
Jan 5, 7 PM $ 0.0879
-0.84%
$ 16.84 million $ 1.39 million
Jan 5, 6 PM $ 0.0886
+0.95%
$ 16.98 million $ 1.39 million
Jan 5, 5 PM $ 0.0878
-0.48%
$ 16.82 million $ 1.35 million
Jan 5, 4 PM $ 0.0882
+0.41%
$ 16.9 million $ 1.36 million
Jan 5, 3 PM $ 0.0879
-0.60%
$ 16.84 million $ 1.36 million
Jan 5, 2 PM $ 0.0884
+0.81%
$ 16.93 million $ 1.37 million
Jan 5, 1 PM $ 0.0877
-0.27%
$ 16.79 million $ 1.34 million