TAKE Historical Data

TAKE Page 61
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 8 AM $ 0.0237
+1.34%
$ 4.9 million $ 887,141
Feb 19, 7 AM $ 0.0234
-0.48%
$ 4.83 million $ 905,151
Feb 19, 6 AM $ 0.0235
+1.66%
$ 4.86 million $ 964,487
Feb 19, 5 AM $ 0.0231
+0.38%
$ 4.78 million $ 1.02 million
Feb 19, 4 AM $ 0.0231
-0.85%
$ 4.76 million $ 1.04 million
Feb 19, 3 AM $ 0.0233
+0.70%
$ 4.8 million $ 1.05 million
Feb 19, 2 AM $ 0.0231
-0.42%
$ 4.77 million $ 1.05 million
Feb 19, 1 AM $ 0.0232
+0.06%
$ 4.78 million $ 1.07 million
Feb 19, 12 AM $ 0.0232
-2.12%
$ 4.78 million $ 1.09 million
Feb 18, 11 PM $ 0.0237
+0.69%
$ 4.86 million $ 1.12 million
Feb 18, 10 PM $ 0.0235
+1.42%
$ 4.85 million $ 1.13 million
Feb 18, 9 PM $ 0.0232
+1.60%
$ 4.78 million $ 1.14 million
Feb 18, 8 PM $ 0.0228
-1.01%
$ 4.71 million $ 1.14 million
Feb 18, 7 PM $ 0.023
-5.14%
$ 4.76 million $ 1.14 million
Feb 18, 6 PM $ 0.0243
-0.38%
$ 5.01 million $ 1.11 million
Feb 18, 5 PM $ 0.0244
-0.99%
$ 5.03 million $ 1.11 million
Feb 18, 4 PM $ 0.0246
-2.00%
$ 5.08 million $ 1.12 million
Feb 18, 3 PM $ 0.0251
+0.94%
$ 5.18 million $ 1.1 million
Feb 18, 2 PM $ 0.0249
+0.99%
$ 5.13 million $ 1.09 million
Feb 18, 1 PM $ 0.0246
-4.47%
$ 5.08 million $ 1.09 million
Feb 18, 12 PM $ 0.0258
-0.53%
$ 5.34 million $ 1.07 million
Feb 18, 11 AM $ 0.0259
+2.02%
$ 5.35 million $ 1.03 million
Feb 18, 10 AM $ 0.0254
+0.36%
$ 5.25 million $ 964,947
Feb 18, 9 AM $ 0.0253
-0.10%
$ 5.23 million $ 955,776
Feb 18, 8 AM $ 0.0254
+2.30%
$ 5.23 million $ 955,062
Feb 18, 7 AM $ 0.0248
+0.32%
$ 5.12 million $ 937,107
Feb 18, 6 AM $ 0.0247
-0.45%
$ 5.1 million $ 884,578
Feb 18, 5 AM $ 0.0248
-2.46%
$ 5.12 million $ 839,763
Feb 18, 4 AM $ 0.0254
+0.08%
$ 5.25 million $ 835,687
Feb 18, 3 AM $ 0.0254
-0.81%
$ 5.25 million $ 838,199
Feb 18, 2 AM $ 0.0256
-1.25%
$ 5.29 million $ 835,270
Feb 18, 1 AM $ 0.026
-1.64%
$ 5.36 million $ 841,395
Feb 18, 12 AM $ 0.0264
-3.64%
$ 5.45 million $ 828,811
Feb 17, 11 PM $ 0.0274
-0.16%
$ 5.65 million $ 871,082
Feb 17, 10 PM $ 0.0274
-1.83%
$ 5.66 million $ 871,270
Feb 17, 9 PM $ 0.028
+0.41%
$ 5.77 million $ 876,704
Feb 17, 8 PM $ 0.0278
-1.87%
$ 5.75 million $ 880,635
Feb 17, 7 PM $ 0.0284
-0.20%
$ 5.86 million $ 848,434
Feb 17, 6 PM $ 0.0284
+0.80%
$ 5.86 million $ 850,132
Feb 17, 5 PM $ 0.0282
+0.35%
$ 5.81 million $ 854,719
Feb 17, 4 PM $ 0.0281
-0.62%
$ 5.79 million $ 866,773
Feb 17, 3 PM $ 0.0283
-0.95%
$ 5.84 million $ 918,880
Feb 17, 2 PM $ 0.0286
-3.20%
$ 5.91 million $ 923,672
Feb 17, 1 PM $ 0.0295
+0.59%
$ 6.1 million $ 925,997
Feb 17, 12 PM $ 0.0294
+0.12%
$ 6.06 million $ 936,193
Feb 17, 11 AM $ 0.0293
-0.61%
$ 6.06 million $ 954,739
Feb 17, 10 AM $ 0.0295
-2.02%
$ 6.09 million $ 958,883
Feb 17, 9 AM $ 0.0301
+1.73%
$ 6.22 million $ 951,239