TAKE Historical Data

TAKE Page 60
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 0.0246
-0.58%
$ 5.07 million $ 964,519
Feb 21, 9 AM $ 0.0247
-1.67%
$ 5.1 million $ 952,239
Feb 21, 8 AM $ 0.0251
-0.70%
$ 5.19 million $ 940,094
Feb 21, 7 AM $ 0.0253
-0.35%
$ 5.22 million $ 907,607
Feb 21, 6 AM $ 0.0254
-2.39%
$ 5.24 million $ 885,207
Feb 21, 5 AM $ 0.026
+1.39%
$ 5.37 million $ 895,007
Feb 21, 4 AM $ 0.0257
+1.36%
$ 5.29 million $ 893,570
Feb 21, 3 AM $ 0.0253
+1.37%
$ 5.23 million $ 933,685
Feb 21, 2 AM $ 0.025
-0.52%
$ 5.16 million $ 947,421
Feb 21, 1 AM $ 0.0251
+2.02%
$ 5.18 million $ 970,959
Feb 21, 12 AM $ 0.0246
+0.45%
$ 5.07 million $ 980,970
Feb 20, 11 PM $ 0.0245
-1.70%
$ 5.06 million $ 1.01 million
Feb 20, 10 PM $ 0.0249
+2.47%
$ 5.15 million $ 1 million
Feb 20, 9 PM $ 0.0243
+1.39%
$ 5.02 million $ 965,839
Feb 20, 8 PM $ 0.024
-0.63%
$ 4.95 million $ 1.03 million
Feb 20, 7 PM $ 0.0241
-1.29%
$ 4.98 million $ 1.08 million
Feb 20, 6 PM $ 0.0245
+0.20%
$ 5.05 million $ 1.12 million
Feb 20, 5 PM $ 0.0244
-2.07%
$ 5.04 million $ 1.14 million
Feb 20, 4 PM $ 0.0249
+0.94%
$ 5.14 million $ 1.14 million
Feb 20, 3 PM $ 0.0247
+2.60%
$ 5.09 million $ 1.13 million
Feb 20, 2 PM $ 0.024
+1.39%
$ 4.96 million $ 1.11 million
Feb 20, 1 PM $ 0.0237
-0.69%
$ 4.89 million $ 1.12 million
Feb 20, 12 PM $ 0.0239
+0.57%
$ 4.92 million $ 1.11 million
Feb 20, 11 AM $ 0.0237
-1.60%
$ 4.9 million $ 1.08 million
Feb 20, 10 AM $ 0.0241
-0.20%
$ 4.98 million $ 1.08 million
Feb 20, 9 AM $ 0.0242
-1.21%
$ 4.99 million $ 1.07 million
Feb 20, 8 AM $ 0.0245
+0.70%
$ 5.05 million $ 1.08 million
Feb 20, 7 AM $ 0.0243
-0.60%
$ 5.01 million $ 1.07 million
Feb 20, 6 AM $ 0.0244
-0.70%
$ 5.04 million $ 1.06 million
Feb 20, 5 AM $ 0.0246
+1.29%
$ 5.07 million $ 1.04 million
Feb 20, 4 AM $ 0.0243
-8.45%
$ 5.01 million $ 1.03 million
Feb 20, 3 AM $ 0.0265
-1.53%
$ 5.48 million $ 986,656
Feb 20, 2 AM $ 0.027
-1.76%
$ 5.56 million $ 968,490
Feb 20, 1 AM $ 0.0274
+0.66%
$ 5.66 million $ 946,801
Feb 20, 12 AM $ 0.0273
+3.93%
$ 5.64 million $ 925,159
Feb 19, 11 PM $ 0.0263
+1.08%
$ 5.41 million $ 881,164
Feb 19, 10 PM $ 0.026
-2.02%
$ 5.36 million $ 877,180
Feb 19, 9 PM $ 0.0265
-1.66%
$ 5.47 million $ 857,929
Feb 19, 8 PM $ 0.027
+4.16%
$ 5.56 million $ 786,688
Feb 19, 7 PM $ 0.0259
+7.65%
$ 5.34 million $ 760,873
Feb 19, 6 PM $ 0.024
-0.24%
$ 4.96 million $ 739,832
Feb 19, 5 PM $ 0.0241
-3.40%
$ 4.97 million $ 731,188
Feb 19, 4 PM $ 0.025
+1.80%
$ 5.14 million $ 719,951
Feb 19, 3 PM $ 0.0245
+1.90%
$ 5.06 million $ 705,319
Feb 19, 2 PM $ 0.024
-0.80%
$ 4.96 million $ 708,777
Feb 19, 1 PM $ 0.0242
+0.55%
$ 5 million $ 715,899
Feb 19, 12 PM $ 0.0241
+0.93%
$ 4.97 million $ 709,856
Feb 19, 11 AM $ 0.0239
+1.03%
$ 4.92 million $ 760,913
Feb 19, 10 AM $ 0.0236
+0.95%
$ 4.87 million $ 818,567
Feb 19, 9 AM $ 0.0234
-1.47%
$ 4.83 million $ 851,902