TAKE Historical Data

TAKE Page 73
Download
Date Close Price change Market cap Trading volume
Nov 26, 12 AM $ 0.281
-0.45%
$ 49.74 million $ 3.79 million
Nov 25, 11 PM $ 0.283
+0.33%
$ 49.97 million $ 3.77 million
Nov 25, 10 PM $ 0.282
+0.17%
$ 45.59 million $ 3.77 million
Nov 25, 9 PM $ 0.281
+1.30%
$ 45.56 million $ 3.84 million
Nov 25, 8 PM $ 0.278
+0.17%
$ 44.98 million $ 3.84 million
Nov 25, 7 PM $ 0.277
-1.20%
$ 44.92 million $ 3.83 million
Nov 25, 6 PM $ 0.28
+0.57%
$ 45.43 million $ 3.87 million
Nov 25, 5 PM $ 0.279
-0.48%
$ 45.19 million $ 3.97 million
Nov 25, 4 PM $ 0.28
+0.02%
$ 45.41 million $ 4.12 million
Nov 25, 3 PM $ 0.28
+0.96%
$ 45.35 million $ 4.05 million
Nov 25, 2 PM $ 0.277
-0.62%
$ 44.97 million $ 3.96 million
Nov 25, 1 PM $ 0.279
+0.41%
$ 45.24 million $ 3.9 million
Nov 25, 12 PM $ 0.278
+1.47%
$ 45.06 million $ 3.78 million
Nov 25, 11 AM $ 0.274
-0.35%
$ 44.41 million $ 3.7 million
Nov 25, 10 AM $ 0.275
-0.46%
$ 44.56 million $ 3.63 million
Nov 25, 9 AM $ 0.276
-0.12%
$ 44.77 million $ 3.61 million
Nov 25, 8 AM $ 0.277
+0.21%
$ 44.82 million $ 3.68 million
Nov 25, 7 AM $ 0.276
-1.92%
$ 44.75 million $ 3.61 million
Nov 25, 6 AM $ 0.281
-3.07%
$ 45.61 million $ 3.42 million
Nov 25, 5 AM $ 0.29
-0.03%
$ 47.07 million $ 3.27 million
Nov 25, 4 AM $ 0.29
+0.66%
$ 47.07 million $ 2.84 million
Nov 25, 3 AM $ 0.289
-1.11%
$ 46.76 million $ 2.83 million
Nov 25, 2 AM $ 0.292
+0.52%
$ 47.29 million $ 2.81 million
Nov 25, 1 AM $ 0.29
-0.47%
$ 47.06 million $ 2.81 million
Nov 25, 12 AM $ 0.292
+1.63%
$ 47.28 million $ 2.81 million
Nov 24, 11 PM $ 0.287
-0.62%
$ 46.51 million $ 2.79 million
Nov 24, 10 PM $ 0.289
+0.94%
$ 46.83 million $ 2.77 million
Nov 24, 9 PM $ 0.286
+1.56%
$ 46.37 million $ 2.68 million
Nov 24, 8 PM $ 0.282
+0.07%
$ 45.63 million $ 2.66 million
Nov 24, 7 PM $ 0.281
-0.82%
$ 45.62 million $ 2.65 million
Nov 24, 6 PM $ 0.284
+2.55%
$ 45.99 million $ 2.62 million
Nov 24, 5 PM $ 0.277
+7.32%
$ 44.85 million $ 2.53 million
Nov 24, 4 PM $ 0.258
+0.62%
$ 41.82 million $ 2.39 million
Nov 24, 3 PM $ 0.256
-1.09%
$ 41.53 million $ 2.39 million
Nov 24, 2 PM $ 0.259
+0.60%
$ 41.99 million $ 2.4 million
Nov 24, 1 PM $ 0.258
-0.81%
$ 41.73 million $ 2.4 million
Nov 24, 12 PM $ 0.259
-0.47%
$ 42.02 million $ 2.4 million
Nov 24, 11 AM $ 0.261
+0.12%
$ 42.27 million $ 2.38 million
Nov 24, 10 AM $ 0.261
-0.24%
$ 42.22 million $ 2.38 million
Nov 24, 9 AM $ 0.261
-4.88%
$ 42.32 million $ 2.36 million
Nov 24, 8 AM $ 0.275
-0.80%
$ 44.49 million $ 2.27 million
Nov 24, 7 AM $ 0.277
-0.75%
$ 44.89 million $ 2.28 million
Nov 24, 6 AM $ 0.279
+2.20%
$ 45.19 million $ 2.27 million
Nov 24, 5 AM $ 0.273
+2.08%
$ 44.22 million $ 2.23 million
Nov 24, 4 AM $ 0.267
-0.21%
$ 43.32 million $ 2.22 million
Nov 24, 3 AM $ 0.268
+0.01%
$ 43.41 million $ 2.21 million
Nov 24, 2 AM $ 0.268
+1.02%
$ 43.41 million $ 2.21 million
Nov 24, 1 AM $ 0.265
+0.10%
$ 42.97 million $ 2.21 million
Nov 24, 12 AM $ 0.265
+0.00%
$ 42.92 million $ 2.2 million
Nov 23, 11 PM $ 0.265
-0.14%
$ 42.92 million $ 2.2 million