TAKE Historical Data

TAKE Page 58
Download
Date Close Price change Market cap Trading volume
Feb 25, 11 AM $ 0.0214
+3.13%
$ 4.86 million $ 837,910
Feb 25, 10 AM $ 0.0207
-0.20%
$ 4.71 million $ 847,929
Feb 25, 9 AM $ 0.0207
-1.71%
$ 4.71 million $ 841,719
Feb 25, 8 AM $ 0.021
+2.29%
$ 4.79 million $ 859,003
Feb 25, 7 AM $ 0.0206
+0.77%
$ 4.68 million $ 837,953
Feb 25, 6 AM $ 0.0204
-1.59%
$ 4.21 million $ 831,714
Feb 25, 5 AM $ 0.0208
-2.57%
$ 4.28 million $ 835,288
Feb 25, 4 AM $ 0.0213
-0.22%
$ 4.39 million $ 848,890
Feb 25, 3 AM $ 0.0213
-5.41%
$ 4.39 million $ 847,152
Feb 25, 2 AM $ 0.0225
-0.38%
$ 4.65 million $ 857,155
Feb 25, 1 AM $ 0.0226
+0.36%
$ 4.66 million $ 835,422
Feb 25, 12 AM $ 0.0225
+1.60%
$ 4.65 million $ 861,414
Feb 24, 11 PM $ 0.0222
+0.12%
$ 4.58 million $ 858,786
Feb 24, 10 PM $ 0.0222
+0.11%
$ 4.57 million $ 857,358
Feb 24, 9 PM $ 0.0221
-0.64%
$ 4.57 million $ 864,989
Feb 24, 8 PM $ 0.0223
+0.10%
$ 4.6 million $ 899,062
Feb 24, 7 PM $ 0.0223
+0.28%
$ 4.59 million $ 928,468
Feb 24, 6 PM $ 0.0222
+1.55%
$ 4.58 million $ 1.17 million
Feb 24, 5 PM $ 0.0219
+0.03%
$ 4.51 million $ 1.17 million
Feb 24, 4 PM $ 0.0218
-0.65%
$ 4.51 million $ 1.18 million
Feb 24, 3 PM $ 0.022
-0.05%
$ 4.54 million $ 1.18 million
Feb 24, 2 PM $ 0.022
-1.84%
$ 4.54 million $ 1.4 million
Feb 24, 1 PM $ 0.0224
+0.25%
$ 4.63 million $ 1.39 million
Feb 24, 12 PM $ 0.0223
+1.42%
$ 4.61 million $ 1.36 million
Feb 24, 11 AM $ 0.022
-0.38%
$ 4.55 million $ 1.34 million
Feb 24, 10 AM $ 0.0221
+0.43%
$ 4.56 million $ 1.31 million
Feb 24, 9 AM $ 0.022
+0.15%
$ 4.55 million $ 1.31 million
Feb 24, 8 AM $ 0.022
-2.81%
$ 4.54 million $ 1.27 million
Feb 24, 7 AM $ 0.0227
-0.30%
$ 4.67 million $ 1.26 million
Feb 24, 6 AM $ 0.0227
-1.93%
$ 4.69 million $ 1.26 million
Feb 24, 5 AM $ 0.0232
-1.41%
$ 4.78 million $ 1.25 million
Feb 24, 4 AM $ 0.0235
+2.54%
$ 4.85 million $ 1.25 million
Feb 24, 3 AM $ 0.0229
-2.79%
$ 4.73 million $ 1.24 million
Feb 24, 2 AM $ 0.0236
-1.24%
$ 4.86 million $ 1.24 million
Feb 24, 1 AM $ 0.0239
+9.80%
$ 4.93 million $ 1.22 million
Feb 24, 12 AM $ 0.0217
+0.02%
$ 4.49 million $ 1.24 million
Feb 23, 11 PM $ 0.0217
+0.48%
$ 4.48 million $ 1.25 million
Feb 23, 10 PM $ 0.0216
+0.79%
$ 4.46 million $ 1.25 million
Feb 23, 9 PM $ 0.0215
-0.64%
$ 4.43 million $ 1.25 million
Feb 23, 8 PM $ 0.0216
-5.71%
$ 4.46 million $ 1.22 million
Feb 23, 7 PM $ 0.0229
-2.21%
$ 4.73 million $ 1.2 million
Feb 23, 6 PM $ 0.0234
-0.73%
$ 4.83 million $ 960,867
Feb 23, 5 PM $ 0.0236
-1.68%
$ 4.86 million $ 985,636
Feb 23, 4 PM $ 0.024
-1.93%
$ 4.94 million $ 994,028
Feb 23, 3 PM $ 0.0244
+0.19%
$ 5.04 million $ 1.01 million
Feb 23, 2 PM $ 0.0244
-0.34%
$ 5.04 million $ 826,948
Feb 23, 1 PM $ 0.0245
-2.01%
$ 5.06 million $ 812,186
Feb 23, 12 PM $ 0.025
-0.29%
$ 5.16 million $ 828,881
Feb 23, 11 AM $ 0.0251
-0.07%
$ 5.18 million $ 893,040
Feb 23, 10 AM $ 0.0251
+0.45%
$ 5.18 million $ 916,627