TAKE Historical Data

TAKE Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 10 PM $ 0.265
-0.07%
$ 42.98 million $ 2.21 million
Nov 23, 9 PM $ 0.265
-0.17%
$ 43.01 million $ 2.21 million
Nov 23, 8 PM $ 0.266
+0.15%
$ 43.08 million $ 2.21 million
Nov 23, 7 PM $ 0.265
+0.11%
$ 43.03 million $ 2.21 million
Nov 23, 6 PM $ 0.265
-0.08%
$ 42.97 million $ 2.21 million
Nov 23, 5 PM $ 0.265
-0.04%
$ 43.01 million $ 2.21 million
Nov 23, 4 PM $ 0.265
-0.26%
$ 43.03 million $ 2.21 million
Nov 23, 3 PM $ 0.266
+0.69%
$ 43.14 million $ 2.21 million
Nov 23, 2 PM $ 0.264
+0.03%
$ 42.84 million $ 2.21 million
Nov 23, 1 PM $ 0.264
+0.03%
$ 42.83 million $ 2.21 million
Nov 23, 12 PM $ 0.264
+0.14%
$ 42.81 million $ 2.22 million
Nov 23, 11 AM $ 0.264
+0.03%
$ 42.75 million $ 2.22 million
Nov 23, 10 AM $ 0.264
+0.33%
$ 42.74 million $ 2.22 million
Nov 23, 9 AM $ 0.263
+0.14%
$ 42.61 million $ 2.22 million
Nov 23, 8 AM $ 0.263
+0.53%
$ 42.54 million $ 2.2 million
Nov 23, 7 AM $ 0.261
-0.39%
$ 42.32 million $ 2.2 million
Nov 23, 6 AM $ 0.262
+0.12%
$ 42.48 million $ 2.22 million
Nov 23, 5 AM $ 0.262
+0.18%
$ 42.44 million $ 2.23 million
Nov 23, 4 AM $ 0.261
-0.14%
$ 42.36 million $ 2.24 million
Nov 23, 3 AM $ 0.262
-0.90%
$ 42.42 million $ 2.25 million
Nov 23, 2 AM $ 0.264
-0.28%
$ 42.81 million $ 2.25 million
Nov 23, 1 AM $ 0.265
+0.52%
$ 42.92 million $ 2.26 million
Nov 23, 12 AM $ 0.264
-0.03%
$ 42.71 million $ 2.27 million
Nov 22, 11 PM $ 0.264
-0.96%
$ 42.72 million $ 2.27 million
Nov 22, 10 PM $ 0.266
+1.18%
$ 43.13 million $ 2.28 million
Nov 22, 9 PM $ 0.263
+0.45%
$ 42.63 million $ 2.29 million
Nov 22, 8 PM $ 0.262
-0.01%
$ 42.44 million $ 2.29 million
Nov 22, 7 PM $ 0.262
+0.09%
$ 42.45 million $ 2.3 million
Nov 22, 6 PM $ 0.262
+0.43%
$ 42.39 million $ 2.34 million
Nov 22, 5 PM $ 0.261
-0.61%
$ 42.23 million $ 2.34 million
Nov 22, 4 PM $ 0.262
+0.60%
$ 42.49 million $ 2.35 million
Nov 22, 3 PM $ 0.261
-0.53%
$ 42.23 million $ 2.38 million
Nov 22, 2 PM $ 0.262
+0.78%
$ 42.46 million $ 2.39 million
Nov 22, 1 PM $ 0.26
+0.21%
$ 42.13 million $ 2.45 million
Nov 22, 12 PM $ 0.259
-0.26%
$ 42.06 million $ 2.46 million
Nov 22, 11 AM $ 0.26
-0.94%
$ 42.16 million $ 2.48 million
Nov 22, 10 AM $ 0.263
-0.09%
$ 42.55 million $ 2.49 million
Nov 22, 9 AM $ 0.263
+0.70%
$ 42.59 million $ 2.51 million
Nov 22, 8 AM $ 0.261
-1.15%
$ 42.3 million $ 2.52 million
Nov 22, 7 AM $ 0.264
+0.66%
$ 42.79 million $ 2.52 million
Nov 22, 6 AM $ 0.262
+1.52%
$ 42.51 million $ 2.57 million
Nov 22, 5 AM $ 0.258
-0.65%
$ 41.87 million $ 2.58 million
Nov 22, 4 AM $ 0.26
-0.72%
$ 42.15 million $ 2.59 million
Nov 22, 3 AM $ 0.262
-0.51%
$ 42.45 million $ 2.59 million
Nov 22, 2 AM $ 0.263
-0.21%
$ 42.67 million $ 2.6 million
Nov 22, 1 AM $ 0.264
+1.50%
$ 42.76 million $ 2.63 million
Nov 22, 12 AM $ 0.26
+0.29%
$ 42.09 million $ 2.63 million
Nov 21, 11 PM $ 0.259
+0.82%
$ 41.96 million $ 2.64 million