TAKE Historical Data

TAKE Page 65
Download
Date Close Price change Market cap Trading volume
Feb 11, 8 AM $ 0.0192
+1.46%
$ 3.96 million $ 459,465
Feb 11, 7 AM $ 0.0189
+1.00%
$ 3.91 million $ 461,784
Feb 11, 6 AM $ 0.0187
-2.99%
$ 3.87 million $ 462,068
Feb 11, 5 AM $ 0.0193
-0.79%
$ 3.99 million $ 458,064
Feb 11, 4 AM $ 0.0195
-1.58%
$ 4.02 million $ 460,750
Feb 11, 3 AM $ 0.0198
+0.58%
$ 4.09 million $ 460,942
Feb 11, 2 AM $ 0.0197
-3.01%
$ 4.07 million $ 459,606
Feb 11, 1 AM $ 0.0203
+2.47%
$ 4.19 million $ 451,341
Feb 11, 12 AM $ 0.0198
+3.98%
$ 4.09 million $ 447,112
Feb 10, 11 PM $ 0.0191
+1.33%
$ 3.93 million $ 438,218
Feb 10, 10 PM $ 0.0188
+1.19%
$ 3.88 million $ 433,145
Feb 10, 9 PM $ 0.0186
-0.43%
$ 3.84 million $ 431,868
Feb 10, 8 PM $ 0.0187
+1.40%
$ 3.85 million $ 436,436
Feb 10, 7 PM $ 0.0184
+2.50%
$ 3.8 million $ 440,960
Feb 10, 6 PM $ 0.018
-0.69%
$ 3.71 million $ 439,364
Feb 10, 5 PM $ 0.0181
-0.71%
$ 3.73 million $ 450,136
Feb 10, 4 PM $ 0.0182
+0.47%
$ 3.76 million $ 628,932
Feb 10, 3 PM $ 0.0181
+0.69%
$ 3.75 million $ 632,558
Feb 10, 2 PM $ 0.018
-1.90%
$ 3.72 million $ 635,229
Feb 10, 1 PM $ 0.0184
+1.19%
$ 3.79 million $ 641,339
Feb 10, 12 PM $ 0.0181
+0.11%
$ 3.74 million $ 642,960
Feb 10, 11 AM $ 0.0181
+0.65%
$ 3.74 million $ 645,101
Feb 10, 10 AM $ 0.018
-0.21%
$ 3.71 million $ 653,354
Feb 10, 9 AM $ 0.018
-0.20%
$ 3.72 million $ 653,755
Feb 10, 8 AM $ 0.0181
-0.37%
$ 3.72 million $ 653,975
Feb 10, 7 AM $ 0.0181
-0.29%
$ 3.74 million $ 655,071
Feb 10, 6 AM $ 0.0182
-0.74%
$ 3.75 million $ 656,924
Feb 10, 5 AM $ 0.0183
-1.40%
$ 3.78 million $ 656,902
Feb 10, 4 AM $ 0.0186
+1.67%
$ 3.83 million $ 651,673
Feb 10, 3 AM $ 0.0183
-2.06%
$ 3.78 million $ 649,616
Feb 10, 2 AM $ 0.0186
-1.06%
$ 3.85 million $ 682,050
Feb 10, 1 AM $ 0.0189
+3.08%
$ 3.89 million $ 678,724
Feb 10, 12 AM $ 0.0183
-0.33%
$ 3.78 million $ 676,843
Feb 9, 11 PM $ 0.0184
-0.69%
$ 3.79 million $ 688,684
Feb 9, 10 PM $ 0.0185
-0.89%
$ 3.81 million $ 690,562
Feb 9, 9 PM $ 0.0186
+0.85%
$ 3.85 million $ 689,384
Feb 9, 8 PM $ 0.0185
-1.08%
$ 3.82 million $ 685,722
Feb 9, 7 PM $ 0.0187
+0.38%
$ 3.86 million $ 688,571
Feb 9, 6 PM $ 0.0186
-1.57%
$ 3.84 million $ 684,893
Feb 9, 5 PM $ 0.0189
+2.89%
$ 3.9 million $ 675,784
Feb 9, 4 PM $ 0.0184
+1.99%
$ 3.79 million $ 495,152
Feb 9, 3 PM $ 0.018
-1.60%
$ 3.72 million $ 502,860
Feb 9, 2 PM $ 0.0183
+1.84%
$ 3.76 million $ 501,529
Feb 9, 1 PM $ 0.018
-0.47%
$ 3.71 million $ 495,326
Feb 9, 12 PM $ 0.0181
+2.05%
$ 3.73 million $ 507,469
Feb 9, 11 AM $ 0.0177
+0.70%
$ 3.66 million $ 519,293
Feb 9, 10 AM $ 0.0176
-0.55%
$ 3.63 million $ 519,767
Feb 9, 9 AM $ 0.0177
+1.12%
$ 3.65 million $ 527,034
Feb 9, 8 AM $ 0.0175
-1.41%
$ 3.61 million $ 535,425
Feb 9, 7 AM $ 0.0178
+0.41%
$ 3.66 million $ 539,656