TAKE Historical Data

TAKE Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 10 AM $ 0.0201
+0.54%
$ 4.57 million $ 734,987
Mar 3, 9 AM $ 0.02
-1.07%
$ 4.55 million $ 735,533
Mar 3, 8 AM $ 0.0202
-2.82%
$ 4.6 million $ 726,758
Mar 3, 7 AM $ 0.0208
+0.01%
$ 4.73 million $ 730,644
Mar 3, 6 AM $ 0.0208
+1.71%
$ 4.73 million $ 749,420
Mar 3, 5 AM $ 0.0204
+1.20%
$ 4.65 million $ 746,205
Mar 3, 4 AM $ 0.0202
-0.94%
$ 4.59 million $ 747,638
Mar 3, 3 AM $ 0.0204
+0.51%
$ 4.64 million $ 749,858
Mar 3, 2 AM $ 0.0203
+1.50%
$ 4.61 million $ 753,686
Mar 3, 1 AM $ 0.02
+0.91%
$ 4.54 million $ 758,087
Mar 3, 12 AM $ 0.0198
+0.74%
$ 4.5 million $ 743,119
Mar 2, 11 PM $ 0.0197
-7.91%
$ 4.47 million $ 714,080
Mar 2, 10 PM $ 0.0213
-2.45%
$ 4.85 million $ 689,252
Mar 2, 9 PM $ 0.0219
-0.65%
$ 4.98 million $ 691,249
Mar 2, 8 PM $ 0.022
+0.46%
$ 5.01 million $ 702,946
Mar 2, 7 PM $ 0.0219
+0.17%
$ 4.98 million $ 731,225
Mar 2, 6 PM $ 0.0219
-3.37%
$ 4.98 million $ 755,673
Mar 2, 5 PM $ 0.0226
+0.94%
$ 5.15 million $ 808,506
Mar 2, 4 PM $ 0.0224
+1.01%
$ 5.1 million $ 825,918
Mar 2, 3 PM $ 0.0222
-0.59%
$ 5.05 million $ 849,368
Mar 2, 2 PM $ 0.0223
+2.71%
$ 5.08 million $ 914,303
Mar 2, 1 PM $ 0.0218
-1.38%
$ 4.95 million $ 944,705
Mar 2, 12 PM $ 0.0221
+0.66%
$ 5.02 million $ 983,823
Mar 2, 11 AM $ 0.0219
+1.62%
$ 4.99 million $ 1.01 million
Mar 2, 10 AM $ 0.0216
-1.19%
$ 4.9 million $ 1.02 million
Mar 2, 9 AM $ 0.0218
+0.45%
$ 4.96 million $ 1.03 million
Mar 2, 8 AM $ 0.0217
+0.36%
$ 4.94 million $ 1.03 million
Mar 2, 7 AM $ 0.0216
-3.20%
$ 4.92 million $ 1.08 million
Mar 2, 6 AM $ 0.0224
+0.02%
$ 5.09 million $ 1.11 million
Mar 2, 5 AM $ 0.0224
-0.58%
$ 5.08 million $ 1.17 million
Mar 2, 4 AM $ 0.0225
-1.24%
$ 5.11 million $ 1.25 million
Mar 2, 3 AM $ 0.0228
+2.79%
$ 5.18 million $ 1.32 million
Mar 2, 2 AM $ 0.0222
-1.64%
$ 5.04 million $ 1.35 million
Mar 2, 1 AM $ 0.0225
+1.44%
$ 5.12 million $ 1.36 million
Mar 2, 12 AM $ 0.0222
+0.94%
$ 5.05 million $ 1.37 million
Mar 1, 11 PM $ 0.022
-1.14%
$ 5 million $ 1.36 million
Mar 1, 10 PM $ 0.0222
+2.06%
$ 5.06 million $ 1.37 million
Mar 1, 9 PM $ 0.0218
+2.96%
$ 4.96 million $ 1.39 million
Mar 1, 8 PM $ 0.0212
-2.70%
$ 4.82 million $ 1.39 million
Mar 1, 7 PM $ 0.0218
-1.96%
$ 4.95 million $ 1.4 million
Mar 1, 6 PM $ 0.0222
-0.15%
$ 5.05 million $ 1.43 million
Mar 1, 5 PM $ 0.0222
+3.81%
$ 5.06 million $ 1.45 million
Mar 1, 4 PM $ 0.0214
-1.47%
$ 4.87 million $ 1.65 million
Mar 1, 3 PM $ 0.0218
+0.16%
$ 4.95 million $ 1.68 million
Mar 1, 2 PM $ 0.0217
-1.35%
$ 4.94 million $ 1.71 million
Mar 1, 1 PM $ 0.022
+3.89%
$ 5.01 million $ 1.69 million
Mar 1, 12 PM $ 0.0212
+2.33%
$ 4.82 million $ 1.64 million
Mar 1, 11 AM $ 0.0207
-1.67%
$ 4.71 million $ 1.61 million