TAKE Historical Data

TAKE Page 79
Download
Date Close Price change Market cap Trading volume
Jan 14, 5 AM $ 0.0705
+1.85%
$ 13.51 million $ 1.2 million
Jan 14, 4 AM $ 0.0692
+0.22%
$ 13.26 million $ 1.16 million
Jan 14, 3 AM $ 0.0691
+0.37%
$ 13.24 million $ 1.24 million
Jan 14, 2 AM $ 0.0688
-0.71%
$ 13.19 million $ 1.14 million
Jan 14, 1 AM $ 0.0693
-0.35%
$ 13.29 million $ 1.14 million
Jan 14, 12 AM $ 0.0696
+0.52%
$ 13.33 million $ 1.15 million
Jan 13, 11 PM $ 0.0692
-0.80%
$ 13.26 million $ 1.17 million
Jan 13, 10 PM $ 0.0697
+1.86%
$ 13.36 million $ 1.2 million
Jan 13, 9 PM $ 0.0685
-0.57%
$ 13.12 million $ 1.18 million
Jan 13, 8 PM $ 0.0689
-0.48%
$ 13.19 million $ 1.19 million
Jan 13, 7 PM $ 0.0692
+0.32%
$ 13.26 million $ 1.19 million
Jan 13, 6 PM $ 0.069
-0.33%
$ 13.22 million $ 1.21 million
Jan 13, 5 PM $ 0.0692
+0.21%
$ 13.26 million $ 1.21 million
Jan 13, 4 PM $ 0.0691
+0.10%
$ 13.23 million $ 1.21 million
Jan 13, 3 PM $ 0.069
+0.44%
$ 13.22 million $ 1.2 million
Jan 13, 2 PM $ 0.0687
-0.33%
$ 13.14 million $ 1.18 million
Jan 13, 1 PM $ 0.0689
-0.19%
$ 13.2 million $ 1.21 million
Jan 13, 12 PM $ 0.069
+0.70%
$ 13.23 million $ 1.19 million
Jan 13, 11 AM $ 0.0686
-0.01%
$ 13.15 million $ 1.21 million
Jan 13, 10 AM $ 0.0686
+1.71%
$ 13.14 million $ 1.2 million
Jan 13, 9 AM $ 0.0674
-1.43%
$ 12.92 million $ 1.19 million
Jan 13, 8 AM $ 0.0684
+1.09%
$ 13.11 million $ 1.16 million
Jan 13, 7 AM $ 0.0677
-0.01%
$ 12.99 million $ 1.15 million
Jan 13, 6 AM $ 0.0677
-0.05%
$ 12.98 million $ 1.16 million
Jan 13, 5 AM $ 0.0677
+0.85%
$ 12.98 million $ 1.14 million
Jan 13, 4 AM $ 0.0672
-4.40%
$ 12.87 million $ 1.12 million
Jan 13, 3 AM $ 0.0703
-1.71%
$ 13.46 million $ 1.01 million
Jan 13, 2 AM $ 0.0715
-0.70%
$ 13.7 million $ 938,832
Jan 13, 1 AM $ 0.072
-1.02%
$ 13.79 million $ 919,987
Jan 13, 12 AM $ 0.0727
+1.24%
$ 13.94 million $ 924,669
Jan 12, 11 PM $ 0.0718
-2.38%
$ 13.77 million $ 930,806
Jan 12, 10 PM $ 0.0736
+0.14%
$ 14.1 million $ 881,814
Jan 12, 9 PM $ 0.0735
-1.90%
$ 14.08 million $ 896,395
Jan 12, 8 PM $ 0.0749
-0.13%
$ 14.35 million $ 905,593
Jan 12, 7 PM $ 0.075
+0.15%
$ 14.37 million $ 914,358
Jan 12, 6 PM $ 0.0749
+0.28%
$ 14.35 million $ 892,712
Jan 12, 5 PM $ 0.0747
-0.95%
$ 14.31 million $ 900,398
Jan 12, 4 PM $ 0.0754
+0.28%
$ 14.44 million $ 895,014
Jan 12, 3 PM $ 0.0752
-0.02%
$ 14.41 million $ 905,210
Jan 12, 2 PM $ 0.0752
+0.35%
$ 14.41 million $ 907,361
Jan 12, 1 PM $ 0.0749
-0.97%
$ 14.36 million $ 883,685
Jan 12, 12 PM $ 0.0757
+0.27%
$ 14.5 million $ 892,088
Jan 12, 11 AM $ 0.0755
+0.70%
$ 14.46 million $ 889,820
Jan 12, 10 AM $ 0.0749
+0.75%
$ 14.35 million $ 917,800
Jan 12, 9 AM $ 0.0744
-0.57%
$ 14.25 million $ 927,639
Jan 12, 8 AM $ 0.0748
-0.18%
$ 14.34 million $ 920,920
Jan 12, 7 AM $ 0.075
-0.77%
$ 14.36 million $ 921,370
Jan 12, 6 AM $ 0.0755
+0.33%
$ 14.47 million $ 922,005
Jan 12, 5 AM $ 0.0753
-0.87%
$ 14.43 million $ 944,804
Jan 12, 4 AM $ 0.076
+0.09%
$ 14.56 million $ 936,652