TAKE Historical Data

TAKE Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 1 AM $ 0.292
-0.70%
$ 51.64 million $ 2.53 million
Dec 2, 12 AM $ 0.294
+1.16%
$ 52.01 million $ 2.53 million
Dec 1, 11 PM $ 0.291
+0.04%
$ 51.49 million $ 2.59 million
Dec 1, 10 PM $ 0.291
+0.10%
$ 51.4 million $ 2.6 million
Dec 1, 9 PM $ 0.29
+0.00%
$ 51.32 million $ 2.6 million
Dec 1, 8 PM $ 0.29
+0.36%
$ 51.36 million $ 2.6 million
Dec 1, 7 PM $ 0.289
+0.18%
$ 51.15 million $ 2.61 million
Dec 1, 6 PM $ 0.289
+0.00%
$ 51.08 million $ 2.61 million
Dec 1, 5 PM $ 0.289
+0.52%
$ 51.08 million $ 2.61 million
Dec 1, 4 PM $ 0.287
-0.93%
$ 50.82 million $ 2.62 million
Dec 1, 3 PM $ 0.29
+0.88%
$ 51.29 million $ 2.62 million
Dec 1, 2 PM $ 0.288
+1.62%
$ 50.85 million $ 2.61 million
Dec 1, 1 PM $ 0.283
-0.61%
$ 50.04 million $ 2.6 million
Dec 1, 12 PM $ 0.285
+0.36%
$ 50.27 million $ 2.64 million
Dec 1, 11 AM $ 0.284
-0.61%
$ 50.16 million $ 2.65 million
Dec 1, 10 AM $ 0.286
+1.16%
$ 50.51 million $ 2.68 million
Dec 1, 9 AM $ 0.283
-0.81%
$ 49.96 million $ 2.71 million
Dec 1, 8 AM $ 0.286
-1.95%
$ 50.88 million $ 2.72 million
Dec 1, 7 AM $ 0.291
-0.99%
$ 51.5 million $ 2.75 million
Dec 1, 6 AM $ 0.294
+0.07%
$ 52.02 million $ 2.84 million
Dec 1, 5 AM $ 0.294
-0.38%
$ 51.98 million $ 2.87 million
Dec 1, 4 AM $ 0.295
+0.33%
$ 52.03 million $ 2.89 million
Dec 1, 3 AM $ 0.294
-0.55%
$ 52.24 million $ 2.89 million
Dec 1, 2 AM $ 0.296
-0.65%
$ 52.29 million $ 2.93 million
Dec 1, 1 AM $ 0.298
+0.82%
$ 52.64 million $ 2.92 million
Dec 1, 12 AM $ 0.295
-1.00%
$ 52.27 million $ 2.92 million
Nov 30, 11 PM $ 0.298
-0.66%
$ 52.75 million $ 2.85 million
Nov 30, 10 PM $ 0.3
-0.16%
$ 53.11 million $ 2.85 million
Nov 30, 9 PM $ 0.301
-0.40%
$ 53.19 million $ 2.86 million
Nov 30, 8 PM $ 0.302
+0.07%
$ 53.34 million $ 2.87 million
Nov 30, 7 PM $ 0.302
-0.27%
$ 53.37 million $ 2.88 million
Nov 30, 6 PM $ 0.303
-0.55%
$ 53.51 million $ 2.88 million
Nov 30, 5 PM $ 0.304
-0.09%
$ 53.81 million $ 2.91 million
Nov 30, 4 PM $ 0.305
+0.06%
$ 53.86 million $ 2.91 million
Nov 30, 3 PM $ 0.304
-0.38%
$ 53.82 million $ 2.93 million
Nov 30, 2 PM $ 0.306
+0.12%
$ 54.03 million $ 2.94 million
Nov 30, 1 PM $ 0.305
-0.41%
$ 53.97 million $ 2.96 million
Nov 30, 12 PM $ 0.306
-0.75%
$ 54.19 million $ 2.95 million
Nov 30, 11 AM $ 0.309
+0.68%
$ 54.6 million $ 2.97 million
Nov 30, 10 AM $ 0.307
-1.70%
$ 54.23 million $ 2.96 million
Nov 30, 9 AM $ 0.312
-0.06%
$ 55.16 million $ 2.94 million
Nov 30, 8 AM $ 0.312
-1.71%
$ 55.2 million $ 2.95 million
Nov 30, 7 AM $ 0.318
+2.58%
$ 56.17 million $ 2.9 million
Nov 30, 6 AM $ 0.31
+0.83%
$ 54.76 million $ 2.79 million
Nov 30, 5 AM $ 0.307
+0.57%
$ 54.31 million $ 3.23 million
Nov 30, 4 AM $ 0.305
-0.05%
$ 54 million $ 3.22 million
Nov 30, 3 AM $ 0.306
+0.42%
$ 54.03 million $ 3.24 million
Nov 30, 2 AM $ 0.304
-0.08%
$ 53.8 million $ 3.2 million