TAKE Historical Data

TAKE Page 68
Download
Date Close Price change Market cap Trading volume
Dec 6, 4 AM $ 0.303
+0.01%
$ 53.63 million $ 2.79 million
Dec 6, 3 AM $ 0.303
+0.16%
$ 53.62 million $ 2.78 million
Dec 6, 2 AM $ 0.303
-0.10%
$ 53.54 million $ 2.8 million
Dec 6, 1 AM $ 0.303
-0.06%
$ 53.59 million $ 2.82 million
Dec 6, 12 AM $ 0.303
-0.39%
$ 53.62 million $ 2.84 million
Dec 5, 11 PM $ 0.304
+0.43%
$ 53.83 million $ 2.96 million
Dec 5, 10 PM $ 0.303
-0.04%
$ 53.6 million $ 2.99 million
Dec 5, 9 PM $ 0.303
-0.06%
$ 53.62 million $ 3.01 million
Dec 5, 8 PM $ 0.303
-0.85%
$ 53.66 million $ 3.03 million
Dec 5, 7 PM $ 0.306
-0.75%
$ 54.13 million $ 3.06 million
Dec 5, 6 PM $ 0.309
+0.16%
$ 54.56 million $ 3.06 million
Dec 5, 5 PM $ 0.308
+0.51%
$ 54.47 million $ 3.05 million
Dec 5, 4 PM $ 0.306
-0.72%
$ 54.19 million $ 3.05 million
Dec 5, 3 PM $ 0.309
+0.94%
$ 54.59 million $ 3.04 million
Dec 5, 2 PM $ 0.306
+0.64%
$ 54.08 million $ 3.11 million
Dec 5, 1 PM $ 0.304
-1.05%
$ 53.73 million $ 3.12 million
Dec 5, 12 PM $ 0.307
+0.07%
$ 54.29 million $ 3.12 million
Dec 5, 11 AM $ 0.307
+0.31%
$ 54.27 million $ 3.12 million
Dec 5, 10 AM $ 0.306
-0.15%
$ 54.1 million $ 3.14 million
Dec 5, 9 AM $ 0.306
+0.03%
$ 54.18 million $ 3.07 million
Dec 5, 8 AM $ 0.306
-0.09%
$ 54.17 million $ 3.06 million
Dec 5, 7 AM $ 0.307
-0.74%
$ 54.22 million $ 3.06 million
Dec 5, 6 AM $ 0.309
+0.11%
$ 54.62 million $ 3.06 million
Dec 5, 5 AM $ 0.309
+0.34%
$ 54.58 million $ 3.04 million
Dec 5, 4 AM $ 0.307
-0.89%
$ 54.51 million $ 3.02 million
Dec 5, 3 AM $ 0.31
-0.23%
$ 54.87 million $ 3.02 million
Dec 5, 2 AM $ 0.311
+0.87%
$ 55 million $ 3.03 million
Dec 5, 1 AM $ 0.308
-0.64%
$ 54.52 million $ 3.03 million
Dec 5, 12 AM $ 0.31
-0.13%
$ 54.83 million $ 3.04 million
Dec 4, 11 PM $ 0.311
+0.54%
$ 55.06 million $ 3.04 million
Dec 4, 10 PM $ 0.309
-0.40%
$ 54.66 million $ 3.04 million
Dec 4, 9 PM $ 0.31
-0.60%
$ 54.88 million $ 3.07 million
Dec 4, 8 PM $ 0.312
+1.14%
$ 55.22 million $ 3.05 million
Dec 4, 7 PM $ 0.309
+0.84%
$ 54.61 million $ 3.01 million
Dec 4, 6 PM $ 0.306
-0.15%
$ 54.15 million $ 2.98 million
Dec 4, 5 PM $ 0.307
-0.17%
$ 54.25 million $ 2.96 million
Dec 4, 4 PM $ 0.307
+0.21%
$ 54.34 million $ 2.93 million
Dec 4, 3 PM $ 0.307
+2.52%
$ 54.22 million $ 2.91 million
Dec 4, 2 PM $ 0.299
+0.11%
$ 52.89 million $ 2.82 million
Dec 4, 1 PM $ 0.299
+0.53%
$ 52.81 million $ 2.84 million
Dec 4, 12 PM $ 0.297
-0.41%
$ 52.55 million $ 2.82 million
Dec 4, 11 AM $ 0.298
+0.25%
$ 52.77 million $ 2.8 million
Dec 4, 10 AM $ 0.298
+1.98%
$ 52.64 million $ 2.78 million
Dec 4, 9 AM $ 0.292
-0.52%
$ 51.61 million $ 2.76 million
Dec 4, 8 AM $ 0.293
-0.30%
$ 51.89 million $ 2.75 million
Dec 4, 7 AM $ 0.294
-0.20%
$ 52.04 million $ 2.73 million
Dec 4, 6 AM $ 0.295
-0.11%
$ 52.15 million $ 2.74 million
Dec 4, 5 AM $ 0.295
-0.05%
$ 52.16 million $ 2.74 million
Dec 4, 4 AM $ 0.295
-1.00%
$ 52.22 million $ 2.76 million
Dec 4, 3 AM $ 0.298
-0.63%
$ 52.76 million $ 2.75 million