TAKE Historical Data

TAKE Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 9 PM $ 0.273
+0.02%
$ 44.32 million $ 3.22 million
Nov 17, 8 PM $ 0.273
+0.36%
$ 44.31 million $ 3.21 million
Nov 17, 7 PM $ 0.272
+0.59%
$ 44.15 million $ 3.21 million
Nov 17, 6 PM $ 0.271
-0.63%
$ 43.93 million $ 3.2 million
Nov 17, 5 PM $ 0.273
-0.68%
$ 44.17 million $ 3.24 million
Nov 17, 4 PM $ 0.274
+0.02%
$ 44.45 million $ 3.29 million
Nov 17, 3 PM $ 0.274
-0.40%
$ 44.46 million $ 3.31 million
Nov 17, 2 PM $ 0.276
+1.69%
$ 44.66 million $ 3.37 million
Nov 17, 1 PM $ 0.271
-0.82%
$ 43.89 million $ 3.28 million
Nov 17, 12 PM $ 0.273
+0.54%
$ 44.27 million $ 3.19 million
Nov 17, 11 AM $ 0.272
+0.60%
$ 43.99 million $ 3.16 million
Nov 17, 10 AM $ 0.27
-0.44%
$ 43.72 million $ 3.14 million
Nov 17, 9 AM $ 0.271
-1.00%
$ 43.95 million $ 3.12 million
Nov 17, 8 AM $ 0.274
+0.15%
$ 44.39 million $ 3.1 million
Nov 17, 7 AM $ 0.274
+1.44%
$ 44.32 million $ 3.06 million
Nov 17, 6 AM $ 0.27
-0.50%
$ 43.69 million $ 2.99 million
Nov 17, 5 AM $ 0.271
-0.51%
$ 43.92 million $ 2.92 million
Nov 17, 4 AM $ 0.272
+2.59%
$ 44.14 million $ 2.87 million
Nov 17, 3 AM $ 0.265
-3.07%
$ 43.03 million $ 2.8 million
Nov 17, 2 AM $ 0.274
-1.85%
$ 44.39 million $ 2.76 million
Nov 17, 1 AM $ 0.279
-0.25%
$ 45.22 million $ 2.78 million
Nov 17, 12 AM $ 0.28
-0.65%
$ 45.31 million $ 2.8 million
Nov 16, 11 PM $ 0.282
+0.21%
$ 45.63 million $ 2.83 million
Nov 16, 10 PM $ 0.281
+0.39%
$ 45.54 million $ 2.86 million
Nov 16, 9 PM $ 0.28
+0.03%
$ 45.36 million $ 2.9 million
Nov 16, 8 PM $ 0.28
-0.58%
$ 45.35 million $ 2.91 million
Nov 16, 7 PM $ 0.281
+0.85%
$ 45.62 million $ 2.91 million
Nov 16, 6 PM $ 0.279
-2.59%
$ 45.23 million $ 2.9 million
Nov 16, 5 PM $ 0.287
-1.07%
$ 46.44 million $ 2.89 million
Nov 16, 4 PM $ 0.29
-1.91%
$ 46.94 million $ 2.88 million
Nov 16, 3 PM $ 0.295
+2.70%
$ 47.86 million $ 2.87 million
Nov 16, 2 PM $ 0.288
-0.70%
$ 46.6 million $ 2.79 million
Nov 16, 1 PM $ 0.29
+0.06%
$ 46.93 million $ 2.86 million
Nov 16, 12 PM $ 0.289
-0.14%
$ 46.9 million $ 2.88 million
Nov 16, 11 AM $ 0.29
-1.06%
$ 46.96 million $ 2.94 million
Nov 16, 10 AM $ 0.293
-0.60%
$ 47.47 million $ 3.11 million
Nov 16, 9 AM $ 0.295
-0.37%
$ 47.75 million $ 3.14 million
Nov 16, 8 AM $ 0.296
-0.29%
$ 47.93 million $ 3.17 million
Nov 16, 7 AM $ 0.297
-0.57%
$ 48.09 million $ 3.19 million
Nov 16, 6 AM $ 0.298
-0.27%
$ 48.34 million $ 3.2 million
Nov 16, 5 AM $ 0.299
-0.19%
$ 48.47 million $ 3.24 million
Nov 16, 4 AM $ 0.3
+0.41%
$ 48.56 million $ 3.25 million
Nov 16, 3 AM $ 0.298
-0.18%
$ 48.37 million $ 3.29 million
Nov 16, 2 AM $ 0.299
+1.44%
$ 48.45 million $ 3.31 million
Nov 16, 1 AM $ 0.295
-0.42%
$ 47.76 million $ 3.28 million
Nov 16, 12 AM $ 0.296
+0.80%
$ 47.97 million $ 3.29 million
Nov 15, 11 PM $ 0.294
-0.72%
$ 47.69 million $ 3.27 million
Nov 15, 10 PM $ 0.296
+2.09%
$ 47.94 million $ 3.26 million
Nov 15, 9 PM $ 0.29
-0.89%
$ 46.96 million $ 3.23 million
Nov 15, 8 PM $ 0.292
-0.50%
$ 47.38 million $ 3.26 million