TAKE Historical Data

TAKE Page 54
Download
Date Close Price change Market cap Trading volume
Jan 3, 12 PM $ 0.09
+1.85%
$ 17.25 million $ 1.8 million
Jan 3, 11 AM $ 0.0884
+0.28%
$ 16.94 million $ 2.41 million
Jan 3, 10 AM $ 0.0882
-0.90%
$ 16.89 million $ 2.6 million
Jan 3, 9 AM $ 0.0889
+0.95%
$ 17.04 million $ 2.68 million
Jan 3, 8 AM $ 0.0881
+0.16%
$ 16.87 million $ 2.69 million
Jan 3, 7 AM $ 0.0879
-1.65%
$ 16.85 million $ 2.69 million
Jan 3, 6 AM $ 0.0893
+0.60%
$ 17.11 million $ 2.67 million
Jan 3, 5 AM $ 0.0888
-1.03%
$ 17.01 million $ 2.75 million
Jan 3, 4 AM $ 0.0897
+1.68%
$ 17.19 million $ 2.78 million
Jan 3, 3 AM $ 0.0882
-1.14%
$ 16.92 million $ 2.75 million
Jan 3, 2 AM $ 0.0893
-1.82%
$ 17.1 million $ 2.87 million
Jan 3, 1 AM $ 0.0909
-0.33%
$ 17.42 million $ 2.94 million
Jan 3, 12 AM $ 0.0912
-1.58%
$ 17.47 million $ 3.02 million
Jan 2, 11 PM $ 0.0928
-0.28%
$ 17.77 million $ 3.06 million
Jan 2, 10 PM $ 0.093
+0.42%
$ 17.82 million $ 3.11 million
Jan 2, 9 PM $ 0.0925
-0.24%
$ 17.73 million $ 3.15 million
Jan 2, 8 PM $ 0.0927
+3.41%
$ 17.77 million $ 3.25 million
Jan 2, 7 PM $ 0.0897
-0.92%
$ 17.18 million $ 3.33 million
Jan 2, 6 PM $ 0.0905
+0.98%
$ 17.34 million $ 3.37 million
Jan 2, 5 PM $ 0.0896
+0.10%
$ 17.18 million $ 3.41 million
Jan 2, 4 PM $ 0.0895
-0.80%
$ 17.14 million $ 3.47 million
Jan 2, 3 PM $ 0.0903
-3.11%
$ 17.29 million $ 3.46 million
Jan 2, 2 PM $ 0.0932
+0.07%
$ 17.86 million $ 3.45 million
Jan 2, 1 PM $ 0.0931
-2.90%
$ 17.84 million $ 3.43 million
Jan 2, 12 PM $ 0.0959
+5.05%
$ 18.37 million $ 3.36 million
Jan 2, 11 AM $ 0.0912
+4.38%
$ 17.48 million $ 3.2 million
Jan 2, 10 AM $ 0.0872
+0.90%
$ 16.72 million $ 3.25 million
Jan 2, 9 AM $ 0.0865
+1.36%
$ 16.57 million $ 3.32 million
Jan 2, 8 AM $ 0.0853
+0.65%
$ 16.32 million $ 3.52 million
Jan 2, 7 AM $ 0.0848
-0.28%
$ 16.24 million $ 3.68 million
Jan 2, 6 AM $ 0.085
-0.48%
$ 16.29 million $ 3.77 million
Jan 2, 5 AM $ 0.0854
-1.09%
$ 16.36 million $ 3.87 million
Jan 2, 4 AM $ 0.0863
-1.14%
$ 16.55 million $ 3.95 million
Jan 2, 3 AM $ 0.0873
+0.09%
$ 16.74 million $ 3.99 million
Jan 2, 2 AM $ 0.0873
-2.49%
$ 16.72 million $ 3.96 million
Jan 2, 1 AM $ 0.0895
-0.54%
$ 17.16 million $ 3.99 million
Jan 2, 12 AM $ 0.09
+1.80%
$ 17.24 million $ 4.02 million
Jan 1, 11 PM $ 0.0884
-0.19%
$ 16.94 million $ 4.17 million
Jan 1, 10 PM $ 0.0886
-1.22%
$ 16.97 million $ 4.23 million
Jan 1, 9 PM $ 0.0897
+2.10%
$ 17.19 million $ 4.25 million
Jan 1, 8 PM $ 0.0879
+1.92%
$ 16.84 million $ 4.37 million
Jan 1, 7 PM $ 0.0862
+1.01%
$ 16.52 million $ 4.58 million
Jan 1, 6 PM $ 0.0854
-0.77%
$ 16.36 million $ 4.67 million
Jan 1, 5 PM $ 0.086
+0.39%
$ 16.46 million $ 4.75 million
Jan 1, 4 PM $ 0.0857
+0.43%
$ 16.42 million $ 4.8 million
Jan 1, 3 PM $ 0.0853
+0.78%
$ 16.35 million $ 4.95 million
Jan 1, 2 PM $ 0.0847
-1.13%
$ 16.36 million $ 5.26 million
Jan 1, 1 PM $ 0.0856
+0.63%
$ 16.41 million $ 5.57 million
Jan 1, 12 PM $ 0.085
-6.55%
$ 16.29 million $ 5.88 million
Jan 1, 11 AM $ 0.091
+6.62%
$ 17.43 million $ 5.87 million