TAKE Historical Data

TAKE Page 55
Download
Date Close Price change Market cap Trading volume
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
Jan 1, 10 AM $ 0.0853
+2.77%
$ 16.29 million $ 6.07 million
Jan 1, 9 AM $ 0.083
-3.80%
$ 15.91 million $ 6.35 million
Jan 1, 8 AM $ 0.0864
-0.50%
$ 16.55 million $ 6.44 million
Jan 1, 7 AM $ 0.0868
-2.73%
$ 16.63 million $ 6.96 million
Jan 1, 6 AM $ 0.0892
+1.55%
$ 17.09 million $ 7.06 million
Jan 1, 5 AM $ 0.0879
+2.78%
$ 16.85 million $ 7.08 million
Jan 1, 4 AM $ 0.0855
+0.62%
$ 16.38 million $ 7.26 million
Jan 1, 3 AM $ 0.0849
-3.47%
$ 16.28 million $ 7.52 million
Jan 1, 2 AM $ 0.0879
+2.69%
$ 16.88 million $ 7.85 million
Jan 1, 1 AM $ 0.0858
-1.04%
$ 16.44 million $ 8.03 million
Jan 1, 12 AM $ 0.0867
-0.66%
$ 16.61 million $ 8.26 million
Dec 31, 11 PM $ 0.0873
+4.36%
$ 16.74 million $ 8.38 million
Dec 31, 10 PM $ 0.0838
-1.18%
$ 16.08 million $ 8.7 million
Dec 31, 9 PM $ 0.0848
-0.68%
$ 16.26 million $ 9.14 million
Dec 31, 8 PM $ 0.0856
-6.79%
$ 16.4 million $ 9.1 million
Dec 31, 7 PM $ 0.092
-1.04%
$ 17.63 million $ 8.94 million
Dec 31, 6 PM $ 0.093
-0.71%
$ 17.82 million $ 9.01 million
Dec 31, 5 PM $ 0.0936
-1.62%
$ 17.93 million $ 9.21 million
Dec 31, 4 PM $ 0.0951
+1.24%
$ 18.22 million $ 9.45 million
Dec 31, 3 PM $ 0.0939
+0.10%
$ 18 million $ 9.84 million
Dec 31, 2 PM $ 0.0938
-2.78%
$ 17.97 million $ 10.63 million
Dec 31, 1 PM $ 0.0965
-2.49%
$ 18.49 million $ 10.84 million
Dec 31, 12 PM $ 0.0991
-1.87%
$ 18.99 million $ 12.33 million
Dec 31, 11 AM $ 0.101
-6.03%
$ 19.35 million $ 17.88 million
Dec 31, 10 AM $ 0.108
+0.21%
$ 20.62 million $ 17.83 million
Dec 31, 9 AM $ 0.107
-0.21%
$ 20.6 million $ 17.64 million
Dec 31, 8 AM $ 0.108
-11.38%
$ 20.62 million $ 17.61 million
Dec 31, 7 AM $ 0.121
-0.28%
$ 23.27 million $ 17.15 million
Dec 31, 6 AM $ 0.122
+0.20%
$ 23.32 million $ 17.49 million
Dec 31, 5 AM $ 0.121
-0.35%
$ 23.28 million $ 17.73 million
Dec 31, 4 AM $ 0.122
+3.58%
$ 23.34 million $ 17.78 million
Dec 31, 3 AM $ 0.118
-1.57%
$ 22.54 million $ 17.87 million
Dec 31, 2 AM $ 0.12
-1.18%
$ 22.91 million $ 17.93 million
Dec 31, 1 AM $ 0.121
+2.08%
$ 23.21 million $ 18.04 million
Dec 31, 12 AM $ 0.119
-1.89%
$ 22.74 million $ 17.99 million
Dec 30, 11 PM $ 0.121
+0.00%
$ 23.17 million $ 18.68 million
Dec 30, 10 PM $ 0.121
-2.13%
$ 23.17 million $ 19.22 million
Dec 30, 9 PM $ 0.124
-2.19%
$ 23.68 million $ 20.94 million
Dec 30, 8 PM $ 0.126
+1.23%
$ 24.23 million $ 21.88 million
Dec 30, 7 PM $ 0.125
-1.29%
$ 23.93 million $ 24.45 million
Dec 30, 6 PM $ 0.126
+1.76%
$ 24.23 million $ 26.12 million
Dec 30, 5 PM $ 0.124
+1.90%
$ 23.84 million $ 28.26 million
Dec 30, 4 PM $ 0.122
+3.00%
$ 23.37 million $ 30.05 million
Dec 30, 3 PM $ 0.118
-7.18%
$ 22.64 million $ 32.24 million
Dec 30, 2 PM $ 0.128
-17.24%
$ 24.44 million $ 31.89 million
Dec 30, 1 PM $ 0.154
-0.15%
$ 29.53 million $ 25,125
Dec 30, 12 PM $ 0.154
-51.26%
$ 29.58 million $ 27,331
Dec 30, 11 AM $ 0.317
-6.76%
$ 60.62 million $ 25.83 million