TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume
6:21 AM $ 0.0228
+0.04%
$ 5.66 million $ 935,530
6:20 AM $ 0.0228
+0.11%
$ 5.66 million $ 936,725
6:19 AM $ 0.0228
+0.08%
$ 5.66 million $ 937,290
6:18 AM $ 0.0228
-0.02%
$ 5.66 million $ 937,856
6:17 AM $ 0.0228
+0.03%
$ 5.66 million $ 938,049
6:16 AM $ 0.0228
-0.03%
$ 5.66 million $ 938,096
6:15 AM $ 0.0228
-0.16%
$ 5.66 million $ 938,067
6:14 AM $ 0.0228
+0.02%
$ 5.67 million $ 938,007
6:13 AM $ 0.0228
+0.11%
$ 5.67 million $ 937,794
6:12 AM $ 0.0228
+0.04%
$ 5.67 million $ 938,440
6:11 AM $ 0.0228
+0.03%
$ 5.67 million $ 939,933
6:10 AM $ 0.0228
-0.01%
$ 5.67 million $ 940,643
6:09 AM $ 0.0228
+0.12%
$ 5.66 million $ 941,380
6:08 AM $ 0.0227
+0.16%
$ 5.66 million $ 941,670
6:07 AM $ 0.0227
-0.01%
$ 5.66 million $ 941,670
6:06 AM $ 0.0227
-0.12%
$ 5.66 million $ 942,371
6:05 AM $ 0.0227
+0.27%
$ 5.66 million $ 946,779
6:04 AM $ 0.0227
-0.06%
$ 5.63 million $ 949,138
6:03 AM $ 0.0227
-0.06%
$ 5.63 million $ 951,889
6:02 AM $ 0.0227
-0.35%
$ 5.63 million $ 952,783
6:01 AM $ 0.0228
+0.08%
$ 5.63 million $ 953,634
6:00 AM $ 0.0228
-0.17%
$ 5.63 million $ 955,899
5:59 AM $ 0.0228
-0.03%
$ 5.67 million $ 956,694
5:58 AM $ 0.0228
-0.12%
$ 5.67 million $ 958,600
5:57 AM $ 0.0228
-0.01%
$ 5.67 million $ 959,564
5:56 AM $ 0.0228
+0.02%
$ 5.67 million $ 959,906
5:55 AM $ 0.0228
+0.03%
$ 5.67 million $ 960,808
5:54 AM $ 0.0228
-0.01%
$ 5.67 million $ 960,808
5:53 AM $ 0.0228
-0.03%
$ 5.67 million $ 962,910
5:52 AM $ 0.0228
+0.12%
$ 5.67 million $ 963,995
5:51 AM $ 0.0228
+0.04%
$ 5.67 million $ 969,688
5:50 AM $ 0.0228
+0.05%
$ 5.67 million $ 970,899
5:49 AM $ 0.0228
+0.32%
$ 5.67 million $ 970,651
5:48 AM $ 0.0228
-0.08%
$ 5.67 million $ 970,665
5:47 AM $ 0.0227
+0.03%
$ 5.67 million $ 970,984
5:46 AM $ 0.0227
+0.05%
$ 5.67 million $ 973,210
5:45 AM $ 0.0227
-0.14%
$ 5.67 million $ 973,144
5:44 AM $ 0.0228
+0.00%
$ 5.65 million $ 973,427
5:43 AM $ 0.0228
-0.17%
$ 5.65 million $ 973,251
5:42 AM $ 0.0228
+0.10%
$ 5.65 million $ 973,251
5:41 AM $ 0.0228
-0.16%
$ 5.65 million $ 973,506
5:40 AM $ 0.0228
-0.30%
$ 5.65 million $ 973,575
5:39 AM $ 0.0229
-0.07%
$ 5.69 million $ 973,603
5:38 AM $ 0.0229
-0.11%
$ 5.69 million $ 973,815
5:37 AM $ 0.0229
-0.04%
$ 5.69 million $ 973,622
5:36 AM $ 0.0229
-0.03%
$ 5.69 million $ 974,005
5:35 AM $ 0.0229
-0.05%
$ 5.69 million $ 974,074
5:34 AM $ 0.0229
+0.04%
$ 5.69 million $ 973,400
5:33 AM $ 0.0229
+0.09%
$ 5.69 million $ 973,400
5:32 AM $ 0.0229
+0.29%
$ 5.69 million $ 973,185