TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 PM $ 0.0173
-1.19%
$ 5.04 million $ 491,522
Jun 10, 3 PM $ 0.0175
+0.38%
$ 5.1 million $ 511,116
Jun 10, 2 PM $ 0.0175
-0.45%
$ 5.08 million $ 548,357
Jun 10, 1 PM $ 0.0175
+0.86%
$ 5.1 million $ 577,443
Jun 10, 12 PM $ 0.0174
+0.75%
$ 5.05 million $ 581,171
Jun 10, 11 AM $ 0.0173
-1.36%
$ 5.02 million $ 595,305
Jun 10, 10 AM $ 0.0175
+1.64%
$ 5.09 million $ 583,751
Jun 10, 9 AM $ 0.0172
+0.02%
$ 5 million $ 569,242
Jun 10, 8 AM $ 0.0172
-0.67%
$ 5 million $ 573,190
Jun 10, 7 AM $ 0.0173
-0.95%
$ 5.04 million $ 561,405
Jun 10, 6 AM $ 0.0175
+0.42%
$ 5.09 million $ 556,518
Jun 10, 5 AM $ 0.0174
+0.09%
$ 5.07 million $ 544,840
Jun 10, 4 AM $ 0.0174
+0.50%
$ 5.06 million $ 549,964
Jun 10, 3 AM $ 0.0173
+0.38%
$ 5.04 million $ 545,613
Jun 10, 2 AM $ 0.0173
-1.36%
$ 5.02 million $ 556,545
Jun 10, 1 AM $ 0.0175
+0.29%
$ 5.09 million $ 585,549
Jun 10, 12 AM $ 0.0175
-0.59%
$ 5.07 million $ 602,644
Jun 9, 11 PM $ 0.0176
+0.49%
$ 5.1 million $ 625,511
Jun 9, 10 PM $ 0.0175
-0.13%
$ 5.08 million $ 639,092
Jun 9, 9 PM $ 0.0175
-1.49%
$ 5.08 million $ 651,583
Jun 9, 8 PM $ 0.0178
+0.78%
$ 5.16 million $ 648,779
Jun 9, 7 PM $ 0.0176
+0.15%
$ 5.12 million $ 663,625
Jun 9, 6 PM $ 0.0176
+0.05%
$ 5.11 million $ 664,422
Jun 9, 5 PM $ 0.0176
+0.14%
$ 5.11 million $ 682,681
Jun 9, 4 PM $ 0.0176
-1.38%
$ 5.1 million $ 676,658
Jun 9, 3 PM $ 0.0178
-2.33%
$ 5.18 million $ 679,027
Jun 9, 2 PM $ 0.0182
+1.46%
$ 5.3 million $ 658,000
Jun 9, 1 PM $ 0.018
+0.53%
$ 5.22 million $ 622,879
Jun 9, 12 PM $ 0.0179
-0.58%
$ 5.2 million $ 632,128
Jun 9, 11 AM $ 0.018
+0.41%
$ 5.23 million $ 622,453
Jun 9, 10 AM $ 0.0179
-0.04%
$ 5.21 million $ 639,448
Jun 9, 9 AM $ 0.018
+0.43%
$ 5.22 million $ 641,851
Jun 9, 8 AM $ 0.0179
+0.61%
$ 5.19 million $ 672,720
Jun 9, 7 AM $ 0.0178
+0.05%
$ 5.16 million $ 687,245
Jun 9, 6 AM $ 0.0178
-0.28%
$ 5.16 million $ 719,347
Jun 9, 5 AM $ 0.0178
+0.97%
$ 5.17 million $ 709,610
Jun 9, 4 AM $ 0.0176
+0.70%
$ 5.12 million $ 711,119
Jun 9, 3 AM $ 0.0175
+0.08%
$ 5.09 million $ 723,890
Jun 9, 2 AM $ 0.0175
-1.39%
$ 5.08 million $ 728,954
Jun 9, 1 AM $ 0.0177
+0.70%
$ 5.15 million $ 729,293
Jun 9, 12 AM $ 0.0176
-1.65%
$ 5.12 million $ 766,650
Jun 8, 11 PM $ 0.0179
-0.89%
$ 5.21 million $ 749,051
Jun 8, 10 PM $ 0.0181
-0.36%
$ 5.25 million $ 749,615
Jun 8, 9 PM $ 0.0181
+0.87%
$ 5.27 million $ 744,324
Jun 8, 8 PM $ 0.018
+0.62%
$ 5.23 million $ 746,371
Jun 8, 7 PM $ 0.0179
+0.41%
$ 5.19 million $ 748,014
Jun 8, 6 PM $ 0.0178
-0.73%
$ 5.17 million $ 756,621
Jun 8, 5 PM $ 0.0179
+0.69%
$ 5.21 million $ 732,777
Jun 8, 4 PM $ 0.0178
-0.41%
$ 5.17 million $ 736,296
Jun 8, 3 PM $ 0.0179
+0.17%
$ 5.2 million $ 740,357