TAKE Historical Data

TAKE Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 7 PM $ 0.294
-0.45%
$ 47.62 million $ 3.3 million
Nov 15, 6 PM $ 0.295
-0.99%
$ 47.84 million $ 3.33 million
Nov 15, 5 PM $ 0.298
-0.36%
$ 48.32 million $ 3.37 million
Nov 15, 4 PM $ 0.299
+0.69%
$ 48.56 million $ 3.35 million
Nov 15, 3 PM $ 0.297
-0.80%
$ 48.19 million $ 3.37 million
Nov 15, 2 PM $ 0.3
+2.76%
$ 48.59 million $ 3.6 million
Nov 15, 1 PM $ 0.292
-2.07%
$ 47.28 million $ 3.54 million
Nov 15, 12 PM $ 0.298
-0.26%
$ 48.28 million $ 3.57 million
Nov 15, 11 AM $ 0.299
+0.25%
$ 48.4 million $ 3.57 million
Nov 15, 10 AM $ 0.298
-0.82%
$ 48.28 million $ 3.45 million
Nov 15, 9 AM $ 0.3
-1.72%
$ 48.69 million $ 3.45 million
Nov 15, 8 AM $ 0.306
-0.44%
$ 49.53 million $ 3.5 million
Nov 15, 7 AM $ 0.307
+1.37%
$ 49.75 million $ 3.69 million
Nov 15, 6 AM $ 0.303
-0.88%
$ 49.08 million $ 3.82 million
Nov 15, 5 AM $ 0.306
-1.52%
$ 49.51 million $ 3.84 million
Nov 15, 4 AM $ 0.31
+1.45%
$ 50.27 million $ 4.37 million
Nov 15, 3 AM $ 0.306
-0.85%
$ 49.56 million $ 4.4 million
Nov 15, 2 AM $ 0.308
-0.24%
$ 49.98 million $ 4.39 million
Nov 15, 1 AM $ 0.309
+0.09%
$ 50.16 million $ 4.42 million
Nov 15, 12 AM $ 0.309
+0.22%
$ 50.05 million $ 4.43 million
Nov 14, 11 PM $ 0.308
+0.73%
$ 50.06 million $ 4.46 million
Nov 14, 10 PM $ 0.306
-0.29%
$ 49.63 million $ 4.45 million
Nov 14, 9 PM $ 0.307
-1.05%
$ 49.77 million $ 4.48 million
Nov 14, 8 PM $ 0.31
-1.74%
$ 50.19 million $ 4.46 million
Nov 14, 7 PM $ 0.316
+0.14%
$ 51.19 million $ 4.48 million
Nov 14, 6 PM $ 0.315
-0.46%
$ 51.12 million $ 4.57 million
Nov 14, 5 PM $ 0.317
-1.27%
$ 51.35 million $ 4.17 million
Nov 14, 4 PM $ 0.321
+0.13%
$ 52.02 million $ 4.77 million
Nov 14, 3 PM $ 0.321
+0.79%
$ 51.89 million $ 4.75 million
Nov 14, 2 PM $ 0.318
+0.20%
$ 51.54 million $ 4.54 million
Nov 14, 1 PM $ 0.317
+0.20%
$ 51.44 million $ 4.69 million
Nov 14, 12 PM $ 0.317
+0.09%
$ 51.34 million $ 4.73 million
Nov 14, 11 AM $ 0.317
+1.62%
$ 51.29 million $ 4.73 million
Nov 14, 10 AM $ 0.311
-0.77%
$ 50.51 million $ 4.68 million
Nov 14, 9 AM $ 0.314
-0.39%
$ 50.86 million $ 4.72 million
Nov 14, 8 AM $ 0.315
-1.03%
$ 51.06 million $ 4.93 million
Nov 14, 7 AM $ 0.318
+1.80%
$ 51.63 million $ 5.34 million
Nov 14, 6 AM $ 0.313
-1.57%
$ 50.69 million $ 5.44 million
Nov 14, 5 AM $ 0.318
+0.99%
$ 51.55 million $ 5.5 million
Nov 14, 4 AM $ 0.315
-0.38%
$ 50.99 million $ 5.62 million
Nov 14, 3 AM $ 0.316
-1.71%
$ 51.27 million $ 5.74 million
Nov 14, 2 AM $ 0.321
+0.09%
$ 52.08 million $ 5.84 million
Nov 14, 1 AM $ 0.321
-1.16%
$ 52.02 million $ 5.99 million
Nov 14, 12 AM $ 0.325
-1.00%
$ 52.64 million $ 6.06 million
Nov 13, 11 PM $ 0.328
+0.13%
$ 53.17 million $ 6.27 million
Nov 13, 10 PM $ 0.328
+0.52%
$ 53.1 million $ 6.29 million
Nov 13, 9 PM $ 0.326
-0.40%
$ 52.83 million $ 6.32 million
Nov 13, 8 PM $ 0.327
+0.94%
$ 53.04 million $ 6.46 million