TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 10 PM $ 0.0179
-0.15%
$ 4.45 million $ 494,295
Apr 7, 9 PM $ 0.018
+0.37%
$ 4.46 million $ 510,883
Apr 7, 8 PM $ 0.0179
+1.88%
$ 4.44 million $ 515,645
Apr 7, 7 PM $ 0.0176
+0.90%
$ 4.36 million $ 513,635
Apr 7, 6 PM $ 0.0174
+0.03%
$ 4.32 million $ 498,538
Apr 7, 5 PM $ 0.0174
+1.83%
$ 4.32 million $ 506,242
Apr 7, 4 PM $ 0.0171
+1.09%
$ 4.24 million $ 519,485
Apr 7, 3 PM $ 0.0169
+1.44%
$ 4.2 million $ 535,500
Apr 7, 2 PM $ 0.0167
+0.16%
$ 4.14 million $ 533,962
Apr 7, 1 PM $ 0.0166
-1.07%
$ 4.13 million $ 571,311
Apr 7, 12 PM $ 0.0168
+0.22%
$ 4.18 million $ 591,277
Apr 7, 11 AM $ 0.0168
-1.35%
$ 4.17 million $ 606,810
Apr 7, 10 AM $ 0.017
-1.37%
$ 4.22 million $ 611,193
Apr 7, 9 AM $ 0.0172
-0.56%
$ 4.28 million $ 609,246
Apr 7, 8 AM $ 0.0173
-0.24%
$ 4.31 million $ 612,961
Apr 7, 7 AM $ 0.0174
+0.08%
$ 4.32 million $ 601,763
Apr 7, 6 AM $ 0.0174
+0.97%
$ 4.31 million $ 592,842
Apr 7, 5 AM $ 0.0172
+1.01%
$ 4.27 million $ 584,825
Apr 7, 4 AM $ 0.017
-0.31%
$ 4.23 million $ 586,133
Apr 7, 3 AM $ 0.0171
-0.40%
$ 4.24 million $ 579,225
Apr 7, 2 AM $ 0.0172
-0.80%
$ 4.26 million $ 582,361
Apr 7, 1 AM $ 0.0173
-1.61%
$ 4.29 million $ 556,150
Apr 7, 12 AM $ 0.0175
-1.41%
$ 4.36 million $ 553,279
Apr 6, 11 PM $ 0.0178
-1.30%
$ 4.42 million $ 597,558
Apr 6, 10 PM $ 0.018
-2.10%
$ 4.48 million $ 577,917
Apr 6, 9 PM $ 0.0184
+1.76%
$ 4.58 million $ 559,563
Apr 6, 8 PM $ 0.0181
+0.30%
$ 4.5 million $ 544,139
Apr 6, 7 PM $ 0.018
+0.48%
$ 4.48 million $ 534,984
Apr 6, 6 PM $ 0.018
+0.30%
$ 4.46 million $ 541,058
Apr 6, 5 PM $ 0.0179
+0.10%
$ 4.45 million $ 531,259
Apr 6, 4 PM $ 0.0179
+1.97%
$ 4.44 million $ 499,688
Apr 6, 3 PM $ 0.0175
+0.15%
$ 4.36 million $ 468,297
Apr 6, 2 PM $ 0.0175
+1.24%
$ 4.35 million $ 452,960
Apr 6, 1 PM $ 0.0173
+2.05%
$ 4.3 million $ 415,819
Apr 6, 12 PM $ 0.017
-1.10%
$ 4.21 million $ 395,198
Apr 6, 11 AM $ 0.0171
-0.27%
$ 4.26 million $ 383,647
Apr 6, 10 AM $ 0.0172
+0.86%
$ 4.27 million $ 387,073
Apr 6, 9 AM $ 0.017
-0.77%
$ 4.23 million $ 376,482
Apr 6, 8 AM $ 0.0172
+2.65%
$ 4.27 million $ 379,065
Apr 6, 7 AM $ 0.0167
+0.72%
$ 4.16 million $ 369,363
Apr 6, 6 AM $ 0.0166
+0.33%
$ 4.13 million $ 367,528
Apr 6, 5 AM $ 0.0166
-0.63%
$ 4.11 million $ 367,187
Apr 6, 4 AM $ 0.0167
-0.75%
$ 4.14 million $ 370,750
Apr 6, 3 AM $ 0.0168
+0.06%
$ 4.17 million $ 369,387
Apr 6, 2 AM $ 0.0168
+0.33%
$ 4.17 million $ 360,947
Apr 6, 1 AM $ 0.0167
+0.30%
$ 4.16 million $ 364,457
Apr 6, 12 AM $ 0.0167
-0.77%
$ 4.14 million $ 361,370
Apr 5, 11 PM $ 0.0168
+0.52%
$ 4.17 million $ 317,784
Apr 5, 10 PM $ 0.0167
+1.88%
$ 4.15 million $ 311,857
Apr 5, 9 PM $ 0.0164
-0.55%
$ 4.08 million $ 308,211