TAKE Historical Data

TAKE Page 56
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 10 AM $ 0.0211
+0.26%
$ 4.79 million $ 1.61 million
Mar 1, 9 AM $ 0.021
+0.88%
$ 4.78 million $ 1.7 million
Mar 1, 8 AM $ 0.0208
-0.97%
$ 4.74 million $ 1.69 million
Mar 1, 7 AM $ 0.021
-2.72%
$ 4.79 million $ 1.64 million
Mar 1, 6 AM $ 0.0216
-5.18%
$ 4.92 million $ 1.63 million
Mar 1, 5 AM $ 0.0228
+0.28%
$ 5.19 million $ 1.6 million
Mar 1, 4 AM $ 0.0228
-3.25%
$ 5.17 million $ 1.52 million
Mar 1, 3 AM $ 0.0235
+3.35%
$ 5.35 million $ 1.48 million
Mar 1, 2 AM $ 0.0227
+1.89%
$ 5.17 million $ 1.42 million
Mar 1, 1 AM $ 0.0223
+3.13%
$ 5.08 million $ 1.41 million
Mar 1, 12 AM $ 0.0217
+1.83%
$ 4.93 million $ 1.39 million
Feb 28, 11 PM $ 0.0213
-3.84%
$ 4.84 million $ 1.38 million
Feb 28, 10 PM $ 0.0221
+2.43%
$ 5.03 million $ 1.38 million
Feb 28, 9 PM $ 0.0216
+2.89%
$ 4.91 million $ 1.33 million
Feb 28, 8 PM $ 0.021
-0.35%
$ 4.77 million $ 1.28 million
Feb 28, 7 PM $ 0.0211
-2.33%
$ 4.79 million $ 1.25 million
Feb 28, 6 PM $ 0.0216
+1.82%
$ 4.91 million $ 1.21 million
Feb 28, 5 PM $ 0.0212
+3.49%
$ 4.82 million $ 1.14 million
Feb 28, 4 PM $ 0.0205
+9.88%
$ 4.66 million $ 907,875
Feb 28, 3 PM $ 0.0186
-0.37%
$ 4.24 million $ 846,331
Feb 28, 2 PM $ 0.0187
+0.77%
$ 4.26 million $ 762,285
Feb 28, 1 PM $ 0.0185
+0.75%
$ 4.2 million $ 767,136
Feb 28, 12 PM $ 0.0183
+0.35%
$ 4.17 million $ 805,057
Feb 28, 11 AM $ 0.0183
+0.33%
$ 4.15 million $ 840,487
Feb 28, 10 AM $ 0.0182
+6.46%
$ 4.15 million $ 844,277
Feb 28, 9 AM $ 0.0171
+2.46%
$ 3.89 million $ 844,581
Feb 28, 8 AM $ 0.0167
+0.94%
$ 3.79 million $ 883,086
Feb 28, 7 AM $ 0.0165
-1.81%
$ 3.76 million $ 890,848
Feb 28, 6 AM $ 0.0168
-6.42%
$ 3.82 million $ 901,111
Feb 28, 5 AM $ 0.018
-1.40%
$ 4.09 million $ 894,829
Feb 28, 4 AM $ 0.0182
+0.86%
$ 4.15 million $ 884,943
Feb 28, 3 AM $ 0.0181
+0.39%
$ 4.11 million $ 898,074
Feb 28, 2 AM $ 0.018
+0.83%
$ 4.1 million $ 895,783
Feb 28, 1 AM $ 0.0179
-0.56%
$ 4.07 million $ 892,759
Feb 28, 12 AM $ 0.018
+1.67%
$ 4.09 million $ 895,891
Feb 27, 11 PM $ 0.0177
+0.17%
$ 4.02 million $ 896,262
Feb 27, 10 PM $ 0.0177
-0.38%
$ 4.02 million $ 897,742
Feb 27, 9 PM $ 0.0177
+0.57%
$ 4.03 million $ 900,122
Feb 27, 8 PM $ 0.0176
+1.61%
$ 4.01 million $ 900,981
Feb 27, 7 PM $ 0.0173
-1.14%
$ 3.94 million $ 900,861
Feb 27, 6 PM $ 0.0175
-1.07%
$ 3.99 million $ 893,963
Feb 27, 5 PM $ 0.0177
+0.62%
$ 4.03 million $ 906,496
Feb 27, 4 PM $ 0.0176
-1.92%
$ 4.01 million $ 914,396
Feb 27, 3 PM $ 0.018
+2.43%
$ 4.09 million $ 914,191
Feb 27, 2 PM $ 0.0175
-0.98%
$ 3.99 million $ 904,902
Feb 27, 1 PM $ 0.0177
-5.81%
$ 4.02 million $ 902,046
Feb 27, 12 PM $ 0.0188
-3.43%
$ 4.27 million $ 871,587
Feb 27, 11 AM $ 0.0195
-1.39%
$ 4.43 million $ 856,996