TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 11 PM $ 0.02
-2.74%
$ 4.96 million $ 571,000
Apr 9, 10 PM $ 0.0205
-0.28%
$ 5.1 million $ 582,637
Apr 9, 9 PM $ 0.0206
-0.17%
$ 5.11 million $ 585,538
Apr 9, 8 PM $ 0.0206
+0.10%
$ 5.12 million $ 600,875
Apr 9, 7 PM $ 0.0206
-0.35%
$ 5.12 million $ 611,073
Apr 9, 6 PM $ 0.0207
-1.40%
$ 5.13 million $ 612,509
Apr 9, 5 PM $ 0.021
-1.79%
$ 5.21 million $ 629,031
Apr 9, 4 PM $ 0.0213
+1.13%
$ 5.3 million $ 634,666
Apr 9, 3 PM $ 0.0211
+1.72%
$ 5.24 million $ 626,470
Apr 9, 2 PM $ 0.0207
+2.10%
$ 5.15 million $ 614,753
Apr 9, 1 PM $ 0.0203
-2.90%
$ 5.05 million $ 615,786
Apr 9, 12 PM $ 0.0209
+2.75%
$ 5.2 million $ 692,571
Apr 9, 11 AM $ 0.0204
-1.65%
$ 5.07 million $ 767,001
Apr 9, 10 AM $ 0.0207
+0.43%
$ 5.15 million $ 906,888
Apr 9, 9 AM $ 0.0206
+0.83%
$ 5.13 million $ 984,330
Apr 9, 8 AM $ 0.0205
-1.42%
$ 5.09 million $ 997,135
Apr 9, 7 AM $ 0.0208
+2.95%
$ 5.16 million $ 1.03 million
Apr 9, 6 AM $ 0.0202
-0.41%
$ 5.01 million $ 1.05 million
Apr 9, 5 AM $ 0.0203
+0.13%
$ 5.03 million $ 1.1 million
Apr 9, 4 AM $ 0.0202
+2.41%
$ 5.03 million $ 1.21 million
Apr 9, 3 AM $ 0.0198
-3.20%
$ 4.91 million $ 1.3 million
Apr 9, 2 AM $ 0.0204
+0.31%
$ 5.07 million $ 1.31 million
Apr 9, 1 AM $ 0.0203
+3.73%
$ 5.05 million $ 1.3 million
Apr 9, 12 AM $ 0.0196
+1.62%
$ 4.87 million $ 1.26 million
Apr 8, 11 PM $ 0.0193
-0.75%
$ 4.79 million $ 1.23 million
Apr 8, 10 PM $ 0.0194
-2.26%
$ 4.83 million $ 1.24 million
Apr 8, 9 PM $ 0.0199
-1.10%
$ 4.94 million $ 1.25 million
Apr 8, 8 PM $ 0.0201
-1.61%
$ 5 million $ 1.26 million
Apr 8, 7 PM $ 0.0204
+3.18%
$ 5.08 million $ 1.26 million
Apr 8, 6 PM $ 0.0198
-1.65%
$ 4.92 million $ 1.25 million
Apr 8, 5 PM $ 0.0201
+3.22%
$ 5.01 million $ 1.25 million
Apr 8, 4 PM $ 0.0195
+0.22%
$ 4.85 million $ 1.25 million
Apr 8, 3 PM $ 0.0195
+1.21%
$ 4.84 million $ 1.25 million
Apr 8, 2 PM $ 0.0192
+1.52%
$ 4.78 million $ 1.26 million
Apr 8, 1 PM $ 0.019
-9.14%
$ 4.71 million $ 1.23 million
Apr 8, 12 PM $ 0.0209
-1.40%
$ 5.18 million $ 1.18 million
Apr 8, 11 AM $ 0.0212
-2.45%
$ 5.26 million $ 1.09 million
Apr 8, 10 AM $ 0.0216
+1.95%
$ 5.37 million $ 980,131
Apr 8, 9 AM $ 0.0211
+2.91%
$ 5.24 million $ 898,205
Apr 8, 8 AM $ 0.0205
+1.93%
$ 5.09 million $ 857,100
Apr 8, 7 AM $ 0.0201
+0.62%
$ 4.99 million $ 846,251
Apr 8, 6 AM $ 0.02
+0.60%
$ 4.96 million $ 791,664
Apr 8, 5 AM $ 0.0198
+0.80%
$ 4.93 million $ 745,869
Apr 8, 4 AM $ 0.0197
+6.26%
$ 4.89 million $ 640,214
Apr 8, 3 AM $ 0.0185
-0.43%
$ 4.6 million $ 508,342
Apr 8, 2 AM $ 0.0186
+1.59%
$ 4.62 million $ 507,336
Apr 8, 1 AM $ 0.0183
-0.29%
$ 4.55 million $ 494,634
Apr 8, 12 AM $ 0.0184
+1.23%
$ 4.56 million $ 496,866
Apr 7, 11 PM $ 0.0181
+1.34%
$ 4.51 million $ 477,067
Apr 7, 10 PM $ 0.0179
-0.15%
$ 4.45 million $ 494,295