TAKE Historical Data

TAKE Page 78
Download
Date Close Price change Market cap Trading volume
Jan 16, 6 AM $ 0.063
+0.59%
$ 12.08 million $ 1.31 million
Jan 16, 5 AM $ 0.0627
+0.15%
$ 12.01 million $ 1.31 million
Jan 16, 4 AM $ 0.0626
-0.94%
$ 11.99 million $ 1.3 million
Jan 16, 3 AM $ 0.0632
+0.60%
$ 12.1 million $ 1.31 million
Jan 16, 2 AM $ 0.0628
-0.30%
$ 12.03 million $ 1.36 million
Jan 16, 1 AM $ 0.063
+0.10%
$ 12.07 million $ 1.38 million
Jan 16, 12 AM $ 0.0629
+0.91%
$ 12.04 million $ 1.34 million
Jan 15, 11 PM $ 0.0623
-0.58%
$ 11.93 million $ 1.31 million
Jan 15, 10 PM $ 0.0627
+1.28%
$ 12.01 million $ 1.29 million
Jan 15, 9 PM $ 0.0619
+0.77%
$ 11.85 million $ 1.28 million
Jan 15, 8 PM $ 0.0614
-0.43%
$ 11.76 million $ 1.29 million
Jan 15, 7 PM $ 0.0617
+0.24%
$ 11.81 million $ 1.3 million
Jan 15, 6 PM $ 0.0615
-1.87%
$ 11.78 million $ 1.3 million
Jan 15, 5 PM $ 0.0627
-2.18%
$ 12.01 million $ 1.27 million
Jan 15, 4 PM $ 0.0641
-0.35%
$ 12.27 million $ 1.27 million
Jan 15, 3 PM $ 0.0643
-3.55%
$ 12.32 million $ 1.23 million
Jan 15, 2 PM $ 0.0667
-0.60%
$ 12.78 million $ 1.15 million
Jan 15, 1 PM $ 0.0671
-0.47%
$ 12.85 million $ 1.14 million
Jan 15, 12 PM $ 0.0674
-0.43%
$ 12.91 million $ 1.17 million
Jan 15, 11 AM $ 0.0677
-0.44%
$ 12.97 million $ 1.21 million
Jan 15, 10 AM $ 0.068
+0.02%
$ 13.02 million $ 1.27 million
Jan 15, 9 AM $ 0.0679
+0.22%
$ 13.01 million $ 1.3 million
Jan 15, 8 AM $ 0.0677
+0.00%
$ 12.98 million $ 1.33 million
Jan 15, 7 AM $ 0.0678
+0.84%
$ 12.99 million $ 1.34 million
Jan 15, 6 AM $ 0.0672
+0.35%
$ 12.88 million $ 1.36 million
Jan 15, 5 AM $ 0.067
+0.79%
$ 12.84 million $ 1.38 million
Jan 15, 4 AM $ 0.0665
-0.09%
$ 12.73 million $ 1.45 million
Jan 15, 3 AM $ 0.0665
-1.86%
$ 12.75 million $ 1.48 million
Jan 15, 2 AM $ 0.0678
-0.58%
$ 12.98 million $ 1.47 million
Jan 15, 1 AM $ 0.0681
+0.05%
$ 13.06 million $ 1.47 million
Jan 15, 12 AM $ 0.0681
+0.13%
$ 13.05 million $ 1.48 million
Jan 14, 11 PM $ 0.068
+0.43%
$ 13.04 million $ 1.49 million
Jan 14, 10 PM $ 0.0677
-0.68%
$ 12.98 million $ 1.51 million
Jan 14, 9 PM $ 0.0682
+0.89%
$ 13.07 million $ 1.54 million
Jan 14, 8 PM $ 0.0676
-0.79%
$ 12.95 million $ 1.53 million
Jan 14, 7 PM $ 0.0681
+0.25%
$ 13.05 million $ 1.52 million
Jan 14, 6 PM $ 0.0679
+0.19%
$ 13.02 million $ 1.52 million
Jan 14, 5 PM $ 0.0678
-1.40%
$ 13 million $ 1.5 million
Jan 14, 4 PM $ 0.0688
+0.17%
$ 13.18 million $ 1.49 million
Jan 14, 3 PM $ 0.0687
-0.70%
$ 13.16 million $ 1.49 million
Jan 14, 2 PM $ 0.0692
+0.38%
$ 13.25 million $ 1.49 million
Jan 14, 1 PM $ 0.0689
+0.32%
$ 13.2 million $ 1.48 million
Jan 14, 12 PM $ 0.0687
-0.78%
$ 13.16 million $ 1.48 million
Jan 14, 11 AM $ 0.0692
-1.19%
$ 13.26 million $ 1.27 million
Jan 14, 10 AM $ 0.07
-0.80%
$ 13.42 million $ 1.25 million
Jan 14, 9 AM $ 0.0706
+0.34%
$ 13.53 million $ 1.23 million
Jan 14, 8 AM $ 0.0704
-0.36%
$ 13.49 million $ 1.23 million
Jan 14, 7 AM $ 0.0706
+0.44%
$ 13.53 million $ 1.23 million
Jan 14, 6 AM $ 0.0703
-0.26%
$ 13.47 million $ 1.2 million
Jan 14, 5 AM $ 0.0705
+1.85%
$ 13.51 million $ 1.2 million