TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 8, 3 PM $ 0.0179
+0.17%
$ 5.2 million $ 740,357
Jun 8, 2 PM $ 0.0179
-1.26%
$ 5.19 million $ 720,394
Jun 8, 1 PM $ 0.0181
-0.02%
$ 5.25 million $ 735,042
Jun 8, 12 PM $ 0.0181
-0.04%
$ 5.25 million $ 741,461
Jun 8, 11 AM $ 0.0181
+0.99%
$ 5.26 million $ 753,494
Jun 8, 10 AM $ 0.0179
+0.44%
$ 5.2 million $ 743,082
Jun 8, 9 AM $ 0.0178
+2.35%
$ 5.18 million $ 733,520
Jun 8, 8 AM $ 0.0174
+0.36%
$ 5.07 million $ 706,309
Jun 8, 7 AM $ 0.0174
+2.60%
$ 5.05 million $ 684,779
Jun 8, 6 AM $ 0.0169
+1.53%
$ 4.92 million $ 649,761
Jun 8, 5 AM $ 0.0167
-5.12%
$ 4.84 million $ 649,846
Jun 8, 4 AM $ 0.0176
-7.00%
$ 5.11 million $ 646,955
Jun 8, 3 AM $ 0.0189
-1.70%
$ 5.49 million $ 645,338
Jun 8, 2 AM $ 0.0192
-2.34%
$ 5.59 million $ 647,977
Jun 8, 1 AM $ 0.0197
+1.84%
$ 5.72 million $ 656,607
Jun 8, 12 AM $ 0.0193
+1.99%
$ 5.61 million $ 611,707
Jun 7, 11 PM $ 0.019
+1.57%
$ 5.51 million $ 608,925
Jun 7, 10 PM $ 0.0187
+2.00%
$ 5.42 million $ 610,894
Jun 7, 9 PM $ 0.0183
-3.40%
$ 5.31 million $ 607,655
Jun 7, 8 PM $ 0.0189
+3.54%
$ 5.5 million $ 634,251
Jun 7, 7 PM $ 0.0183
+1.59%
$ 5.31 million $ 618,003
Jun 7, 6 PM $ 0.018
-1.15%
$ 5.23 million $ 617,598
Jun 7, 5 PM $ 0.0182
-2.57%
$ 5.3 million $ 664,893
Jun 7, 4 PM $ 0.0187
+3.55%
$ 5.44 million $ 672,527
Jun 7, 3 PM $ 0.0181
+0.04%
$ 5.25 million $ 680,525
Jun 7, 2 PM $ 0.0181
-0.16%
$ 5.25 million $ 694,592
Jun 7, 1 PM $ 0.0181
+0.83%
$ 5.25 million $ 671,103
Jun 7, 12 PM $ 0.0179
-0.09%
$ 5.21 million $ 641,908
Jun 7, 11 AM $ 0.0179
+4.07%
$ 5.21 million $ 614,951
Jun 7, 10 AM $ 0.0172
+2.01%
$ 5.01 million $ 595,187
Jun 7, 9 AM $ 0.0169
-0.88%
$ 4.91 million $ 581,367
Jun 7, 8 AM $ 0.017
+4.06%
$ 4.95 million $ 563,266
Jun 7, 7 AM $ 0.0164
-1.86%
$ 4.75 million $ 549,293
Jun 7, 6 AM $ 0.0167
-0.20%
$ 4.84 million $ 546,842
Jun 7, 5 AM $ 0.0167
+0.38%
$ 4.85 million $ 542,015
Jun 7, 4 AM $ 0.0166
-4.32%
$ 4.84 million $ 542,568
Jun 7, 3 AM $ 0.0174
+0.35%
$ 5.05 million $ 540,383
Jun 7, 2 AM $ 0.0173
-0.54%
$ 5.04 million $ 532,896
Jun 7, 1 AM $ 0.0174
+6.28%
$ 5.07 million $ 501,806
Jun 7, 12 AM $ 0.0164
+1.68%
$ 4.77 million $ 477,046
Jun 6, 11 PM $ 0.0161
+1.56%
$ 4.69 million $ 468,088
Jun 6, 10 PM $ 0.0159
+0.60%
$ 4.62 million $ 463,042
Jun 6, 9 PM $ 0.0158
+3.77%
$ 4.59 million $ 465,350
Jun 6, 8 PM $ 0.0152
-0.51%
$ 4.42 million $ 426,302
Jun 6, 7 PM $ 0.0153
-0.81%
$ 4.44 million $ 424,712
Jun 6, 6 PM $ 0.0154
+2.56%
$ 4.48 million $ 413,337
Jun 6, 5 PM $ 0.015
-2.97%
$ 4.37 million $ 367,114
Jun 6, 4 PM $ 0.0155
+3.23%
$ 4.5 million $ 362,285
Jun 6, 3 PM $ 0.015
+1.11%
$ 4.36 million $ 324,125
Jun 6, 2 PM $ 0.0148
-0.72%
$ 4.31 million $ 313,397