TAKE Historical Data

TAKE Page 54
Download
Date Close Price change Market cap Trading volume
Mar 5, 3 PM $ 0.0189
+0.90%
$ 4.3 million $ 612,125
Mar 5, 2 PM $ 0.0187
-2.44%
$ 4.26 million $ 632,161
Mar 5, 1 PM $ 0.0192
+1.19%
$ 4.37 million $ 623,899
Mar 5, 12 PM $ 0.019
+3.29%
$ 4.32 million $ 609,359
Mar 5, 11 AM $ 0.0184
-3.20%
$ 4.18 million $ 610,370
Mar 5, 10 AM $ 0.019
+0.63%
$ 4.32 million $ 607,992
Mar 5, 9 AM $ 0.0189
+0.44%
$ 4.29 million $ 615,879
Mar 5, 8 AM $ 0.0188
-0.28%
$ 4.27 million $ 650,385
Mar 5, 7 AM $ 0.0188
+1.00%
$ 4.28 million $ 660,159
Mar 5, 6 AM $ 0.0186
+0.62%
$ 4.24 million $ 659,999
Mar 5, 5 AM $ 0.0185
-2.10%
$ 4.21 million $ 663,332
Mar 5, 4 AM $ 0.0189
-1.56%
$ 4.3 million $ 672,427
Mar 5, 3 AM $ 0.0192
+1.02%
$ 4.37 million $ 674,722
Mar 5, 2 AM $ 0.019
+0.97%
$ 4.32 million $ 671,635
Mar 5, 1 AM $ 0.0188
-2.32%
$ 4.28 million $ 690,402
Mar 5, 12 AM $ 0.0193
+0.39%
$ 4.38 million $ 692,483
Mar 4, 11 PM $ 0.0192
+0.88%
$ 4.37 million $ 696,796
Mar 4, 10 PM $ 0.019
+0.18%
$ 4.33 million $ 701,737
Mar 4, 9 PM $ 0.019
+1.18%
$ 4.32 million $ 703,679
Mar 4, 8 PM $ 0.0188
+0.25%
$ 4.27 million $ 700,479
Mar 4, 7 PM $ 0.0187
+0.56%
$ 4.26 million $ 720,134
Mar 4, 6 PM $ 0.0186
-0.46%
$ 4.23 million $ 728,732
Mar 4, 5 PM $ 0.0187
-0.89%
$ 4.25 million $ 741,056
Mar 4, 4 PM $ 0.019
+0.93%
$ -- $ 744,881
Mar 4, 1 PM $ 0.0186
+0.62%
$ 4.23 million $ 768,122
Mar 4, 12 PM $ 0.0185
-2.71%
$ 4.2 million $ 775,143
Mar 4, 11 AM $ 0.019
+0.75%
$ 4.33 million $ 775,382
Mar 4, 9 AM $ 0.0192
+1.66%
$ 4.37 million $ 759,225
Mar 4, 8 AM $ 0.0189
+1.81%
$ 4.3 million $ 756,214
Mar 4, 7 AM $ 0.0186
+2.01%
$ 4.22 million $ 753,291
Mar 4, 6 AM $ 0.0182
+0.95%
$ 4.14 million $ 749,862
Mar 4, 5 AM $ 0.018
-0.76%
$ 4.1 million $ 752,041
Mar 4, 4 AM $ 0.0182
+2.23%
$ 4.13 million $ 744,053
Mar 4, 3 AM $ 0.0178
-0.10%
$ 4.04 million $ 741,914
Mar 4, 2 AM $ 0.0178
+0.20%
$ 4.04 million $ 736,949
Mar 4, 1 AM $ 0.0177
-0.83%
$ 4.03 million $ 722,697
Mar 4, 12 AM $ 0.0179
-1.27%
$ 4.07 million $ 730,830
Mar 3, 11 PM $ 0.0181
-2.48%
$ 4.12 million $ 757,990
Mar 3, 10 PM $ 0.0186
-1.17%
$ 4.23 million $ 783,331
Mar 3, 9 PM $ 0.0188
+0.11%
$ 4.28 million $ 801,245
Mar 3, 8 PM $ 0.0188
-3.27%
$ 4.27 million $ 803,333
Mar 3, 7 PM $ 0.0194
-2.24%
$ 4.42 million $ 778,903
Mar 3, 6 PM $ 0.0199
+0.12%
$ 4.52 million $ 780,306
Mar 3, 5 PM $ 0.0198
+0.06%
$ 4.51 million $ 772,506
Mar 3, 4 PM $ 0.0198
+2.01%
$ 4.51 million $ 758,010
Mar 3, 3 PM $ 0.0194
-0.36%
$ 4.41 million $ 758,243
Mar 3, 2 PM $ 0.0195
-4.41%
$ 4.43 million $ 749,094
Mar 3, 1 PM $ 0.0204
-0.13%
$ 4.63 million $ 737,089
Mar 3, 12 PM $ 0.0204
+1.31%
$ 4.64 million $ 739,065
Mar 3, 11 AM $ 0.0201
+0.19%
$ 4.58 million $ 734,818