TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 PM $ 0.0167
+1.88%
$ 4.15 million $ 311,857
Apr 5, 9 PM $ 0.0164
-0.55%
$ 4.08 million $ 308,211
Apr 5, 8 PM $ 0.0165
-0.07%
$ 4.1 million $ 324,716
Apr 5, 7 PM $ 0.0165
-1.02%
$ 4.1 million $ 328,463
Apr 5, 6 PM $ 0.0167
+0.27%
$ 4.15 million $ 321,573
Apr 5, 5 PM $ 0.0166
+0.88%
$ 4.14 million $ 322,659
Apr 5, 4 PM $ 0.0165
+0.48%
$ 4.1 million $ 319,163
Apr 5, 3 PM $ 0.0164
-1.18%
$ 4.08 million $ 324,512
Apr 5, 2 PM $ 0.0166
+1.16%
$ 4.13 million $ 356,197
Apr 5, 1 PM $ 0.0164
+0.26%
$ 4.08 million $ 367,977
Apr 5, 12 PM $ 0.0164
+1.52%
$ 4.07 million $ 366,494
Apr 5, 11 AM $ 0.0161
-3.36%
$ 4.01 million $ 355,088
Apr 5, 10 AM $ 0.0167
-0.47%
$ 4.15 million $ 351,341
Apr 5, 9 AM $ 0.0168
+0.99%
$ 4.17 million $ 354,963
Apr 5, 8 AM $ 0.0166
+0.59%
$ 4.13 million $ 349,847
Apr 5, 7 AM $ 0.0165
-0.06%
$ 4.11 million $ 348,958
Apr 5, 6 AM $ 0.0165
-0.32%
$ 4.11 million $ 354,647
Apr 5, 5 AM $ 0.0166
-0.38%
$ 4.12 million $ 359,324
Apr 5, 4 AM $ 0.0167
-0.46%
$ 4.14 million $ 357,834
Apr 5, 3 AM $ 0.0167
-0.99%
$ 4.16 million $ 357,732
Apr 5, 2 AM $ 0.0169
+0.63%
$ 4.2 million $ 359,961
Apr 5, 1 AM $ 0.0168
+0.41%
$ 4.17 million $ 360,198
Apr 5, 12 AM $ 0.0167
+0.09%
$ 4.15 million $ 358,918
Apr 4, 11 PM $ 0.0167
+0.49%
$ 4.15 million $ 354,161
Apr 4, 10 PM $ 0.0166
-0.34%
$ 4.13 million $ 356,703
Apr 4, 9 PM $ 0.0167
+0.67%
$ 4.14 million $ 351,909
Apr 4, 8 PM $ 0.0166
+0.26%
$ 4.12 million $ 337,227
Apr 4, 7 PM $ 0.0165
-0.14%
$ 4.11 million $ 338,195
Apr 4, 6 PM $ 0.0166
+0.17%
$ 4.11 million $ 343,172
Apr 4, 5 PM $ 0.0165
-0.02%
$ 4.1 million $ 341,002
Apr 4, 4 PM $ 0.0165
+0.51%
$ 4.1 million $ 348,265
Apr 4, 3 PM $ 0.0164
-0.63%
$ 4.08 million $ 356,660
Apr 4, 2 PM $ 0.0165
-3.87%
$ 4.11 million $ 337,438
Apr 4, 1 PM $ 0.0172
+0.01%
$ 4.27 million $ 335,629
Apr 4, 12 PM $ 0.0172
-0.13%
$ 4.27 million $ 353,051
Apr 4, 11 AM $ 0.0172
-0.36%
$ 4.28 million $ 359,804
Apr 4, 10 AM $ 0.0173
-0.26%
$ 4.29 million $ 357,670
Apr 4, 9 AM $ 0.0173
-0.09%
$ 4.3 million $ 356,914
Apr 4, 8 AM $ 0.0173
-1.01%
$ 4.31 million $ 362,654
Apr 4, 7 AM $ 0.0175
+0.17%
$ 4.35 million $ 367,656
Apr 4, 6 AM $ 0.0175
+0.28%
$ 4.34 million $ 383,294
Apr 4, 5 AM $ 0.0174
-0.85%
$ 4.33 million $ 381,274
Apr 4, 4 AM $ 0.0176
-0.27%
$ 4.37 million $ 397,165
Apr 4, 3 AM $ 0.0176
-0.18%
$ 4.38 million $ 408,537
Apr 4, 2 AM $ 0.0176
+0.73%
$ 4.38 million $ 412,240
Apr 4, 1 AM $ 0.0175
+0.91%
$ 4.35 million $ 419,135
Apr 4, 12 AM $ 0.0174
-0.10%
$ 4.31 million $ 424,611
Apr 3, 11 PM $ 0.0174
-0.52%
$ 4.32 million $ 440,170
Apr 3, 10 PM $ 0.0175
-0.17%
$ 4.34 million $ 446,275
Apr 3, 9 PM $ 0.0175
+1.53%
$ 4.35 million $ 447,943