TAKE Historical Data

TAKE Page 69
Download
Date Close Price change Market cap Trading volume
Dec 4, 3 AM $ 0.298
-0.63%
$ 52.76 million $ 2.75 million
Dec 4, 2 AM $ 0.3
-0.20%
$ 53.09 million $ 2.73 million
Dec 4, 1 AM $ 0.301
-0.20%
$ 53.2 million $ 2.71 million
Dec 4, 12 AM $ 0.301
+0.38%
$ 53.37 million $ 2.71 million
Dec 3, 11 PM $ 0.3
+0.07%
$ 53.16 million $ 2.68 million
Dec 3, 10 PM $ 0.3
+0.80%
$ 53.07 million $ 2.66 million
Dec 3, 9 PM $ 0.298
+0.30%
$ 52.58 million $ 2.61 million
Dec 3, 8 PM $ 0.297
-0.20%
$ 52.49 million $ 2.61 million
Dec 3, 7 PM $ 0.297
+0.13%
$ 52.64 million $ 2.89 million
Dec 3, 6 PM $ 0.297
-0.79%
$ 52.49 million $ 2.89 million
Dec 3, 5 PM $ 0.299
+0.51%
$ 52.93 million $ 2.91 million
Dec 3, 4 PM $ 0.298
-0.13%
$ 52.73 million $ 2.91 million
Dec 3, 3 PM $ 0.298
-0.41%
$ 52.76 million $ 2.92 million
Dec 3, 2 PM $ 0.3
+0.26%
$ 52.94 million $ 2.95 million
Dec 3, 1 PM $ 0.299
-0.38%
$ 52.81 million $ 2.99 million
Dec 3, 12 PM $ 0.3
-0.28%
$ 53 million $ 3.41 million
Dec 3, 11 AM $ 0.301
+0.37%
$ 53.3 million $ 3.57 million
Dec 3, 10 AM $ 0.3
+0.24%
$ 52.99 million $ 3.59 million
Dec 3, 9 AM $ 0.299
+0.42%
$ 52.93 million $ 3.6 million
Dec 3, 8 AM $ 0.298
+0.63%
$ 52.63 million $ 3.64 million
Dec 3, 7 AM $ 0.296
-0.71%
$ 52.31 million $ 3.67 million
Dec 3, 6 AM $ 0.298
-0.90%
$ 52.68 million $ 3.65 million
Dec 3, 5 AM $ 0.301
+0.46%
$ 53.14 million $ 3.67 million
Dec 3, 4 AM $ 0.299
+0.37%
$ 52.92 million $ 3.7 million
Dec 3, 3 AM $ 0.298
+0.03%
$ 52.75 million $ 3.77 million
Dec 3, 2 AM $ 0.298
+1.08%
$ 52.7 million $ 3.88 million
Dec 3, 1 AM $ 0.295
-0.24%
$ 52.13 million $ 4.01 million
Dec 3, 12 AM $ 0.295
+1.14%
$ 52.25 million $ 3.94 million
Dec 2, 11 PM $ 0.292
-0.18%
$ 51.66 million $ 3.94 million
Dec 2, 10 PM $ 0.293
-0.03%
$ 51.75 million $ 3.93 million
Dec 2, 9 PM $ 0.293
+0.22%
$ 51.74 million $ 3.92 million
Dec 2, 8 PM $ 0.292
-0.51%
$ 51.65 million $ 3.9 million
Dec 2, 7 PM $ 0.294
+0.08%
$ 51.91 million $ 3.9 million
Dec 2, 6 PM $ 0.293
+1.14%
$ 51.87 million $ 3.89 million
Dec 2, 5 PM $ 0.29
-0.47%
$ 51.29 million $ 3.86 million
Dec 2, 4 PM $ 0.291
-1.53%
$ 51.53 million $ 3.84 million
Dec 2, 3 PM $ 0.296
-0.81%
$ 52.34 million $ 3.81 million
Dec 2, 2 PM $ 0.298
+1.01%
$ 52.77 million $ 3.78 million
Dec 2, 1 PM $ 0.295
+4.79%
$ 52.21 million $ 3.68 million
Dec 2, 12 PM $ 0.282
-4.56%
$ 49.91 million $ 2.93 million
Dec 2, 11 AM $ 0.296
-0.46%
$ 52.39 million $ 2.82 million
Dec 2, 10 AM $ 0.297
+0.07%
$ 52.54 million $ 2.8 million
Dec 2, 9 AM $ 0.297
-1.11%
$ 52.5 million $ 2.79 million
Dec 2, 8 AM $ 0.3
-1.16%
$ 53.09 million $ 2.78 million
Dec 2, 7 AM $ 0.304
-0.78%
$ 53.72 million $ 2.79 million
Dec 2, 6 AM $ 0.306
+0.06%
$ 54.14 million $ 2.79 million
Dec 2, 5 AM $ 0.306
+0.04%
$ 54.11 million $ 2.78 million
Dec 2, 4 AM $ 0.306
-0.44%
$ 54.2 million $ 2.75 million
Dec 2, 3 AM $ 0.307
+3.43%
$ 54.33 million $ 2.69 million
Dec 2, 2 AM $ 0.297
+1.73%
$ 52.53 million $ 2.62 million