TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 12, 12 AM $0.048
+0.29%
$15.98 million $1.48 million
Aug 11, 11 PM $0.0479
-0.86%
$15.93 million $1.46 million
Aug 11, 10 PM $0.0483
+6.55%
$16.07 million $1.46 million
Aug 11, 9 PM $0.0453
-4.15%
$15.08 million $1.42 million
Aug 11, 8 PM $0.0473
-0.39%
$15.73 million $1.35 million
Aug 11, 7 PM $0.0475
-0.48%
$15.8 million $1.36 million
Aug 11, 6 PM $0.0477
+0.26%
$15.87 million $1.37 million
Aug 11, 5 PM $0.0476
+1.30%
$15.83 million $1.4 million
Aug 11, 4 PM $0.047
-5.57%
$15.63 million $1.38 million
Aug 11, 3 PM $0.0498
-2.20%
$16.55 million $1.15 million
Aug 11, 2 PM $0.0509
+0.12%
$16.92 million $1.13 million
Aug 11, 1 PM $0.0508
-1.46%
$16.9 million $1.13 million
Aug 11, 12 PM $0.0516
-1.03%
$17.17 million $1.12 million
Aug 11, 11 AM $0.0522
-1.27%
$17.34 million $969,387
Aug 11, 10 AM $0.0528
-1.75%
$17.57 million $899,149
Aug 11, 9 AM $0.0538
-0.63%
$17.88 million $776,171
Aug 11, 8 AM $0.0541
+1.47%
$18 million $800,569
Aug 11, 7 AM $0.0534
-2.20%
$17.75 million $801,714
Aug 11, 6 AM $0.0546
-2.41%
$18.14 million $925,842
Aug 11, 5 AM $0.0559
-0.25%
$18.59 million $1.06 million
Aug 11, 4 AM $0.056
-2.28%
$18.64 million $1.07 million
Aug 11, 3 AM $0.0573
+1.14%
$19.07 million $1.1 million
Aug 11, 2 AM $0.0567
+0.13%
$18.86 million $1.11 million
Aug 11, 1 AM $0.0566
-0.45%
$18.83 million $1.24 million
Aug 11, 12 AM $0.0569
+0.66%
$18.92 million $1.25 million
Aug 10, 11 PM $0.0565
-0.49%
$18.79 million $1.27 million
Aug 10, 10 PM $0.0568
+0.87%
$18.89 million $1.27 million
Aug 10, 9 PM $0.0563
-0.45%
$18.73 million $1.27 million
Aug 10, 8 PM $0.0566
-0.68%
$18.81 million $1.28 million
Aug 10, 7 PM $0.0569
-0.06%
$18.94 million $1.29 million
Aug 10, 6 PM $0.057
+1.50%
$18.95 million $1.29 million
Aug 10, 5 PM $0.0561
-1.57%
$18.67 million $1.28 million
Aug 10, 4 PM $0.057
-1.70%
$18.97 million $1.36 million
Aug 10, 3 PM $0.058
+0.31%
$19.3 million $1.36 million
Aug 10, 2 PM $0.0578
-1.18%
$19.24 million $1.38 million
Aug 10, 1 PM $0.0586
-2.97%
$19.47 million $1.39 million
Aug 10, 12 PM $0.0604
-2.66%
$20.07 million $1.46 million
Aug 10, 11 AM $0.062
+1.14%
$20.62 million $1.47 million
Aug 10, 10 AM $0.0613
-0.30%
$20.39 million $1.52 million
Aug 10, 9 AM $0.0615
-1.53%
$20.45 million $1.61 million
Aug 10, 8 AM $0.0624
+3.99%
$20.76 million $1.61 million
Aug 10, 7 AM $0.06
-4.07%
$19.97 million $1.63 million
Aug 10, 6 AM $0.0625
+10.57%
$20.78 million $1.71 million
Aug 10, 5 AM $0.0565
+7.84%
$18.8 million $1.62 million
Aug 10, 4 AM $0.0524
-5.62%
$17.43 million $1.57 million
Aug 10, 3 AM $0.0555
-0.33%
$18.47 million $1.57 million
Aug 10, 2 AM $0.0557
-1.82%
$18.53 million $1.63 million
Aug 10, 1 AM $0.0567
+0.72%
$18.87 million $1.63 million
Aug 10, 12 AM $0.0563
+0.05%
$18.74 million $1.8 million
Aug 9, 11 PM $0.0563
-0.57%
$18.73 million $1.83 million