TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 2 PM $ 0.0148
-0.72%
$ 4.31 million $ 313,397
Jun 6, 1 PM $ 0.0149
+0.04%
$ 4.34 million $ 328,551
Jun 6, 12 PM $ 0.0149
+1.32%
$ 4.34 million $ 336,855
Jun 6, 11 AM $ 0.0147
+1.85%
$ 4.28 million $ 351,307
Jun 6, 10 AM $ 0.0145
-0.73%
$ 4.21 million $ 382,652
Jun 6, 9 AM $ 0.0146
-1.10%
$ 4.24 million $ 558,416
Jun 6, 8 AM $ 0.0147
+0.87%
$ 4.28 million $ 615,278
Jun 6, 7 AM $ 0.0146
+1.14%
$ 4.25 million $ 648,833
Jun 6, 6 AM $ 0.0145
+0.41%
$ 4.2 million $ 742,960
Jun 6, 5 AM $ 0.0144
+3.03%
$ 4.18 million $ 933,452
Jun 6, 4 AM $ 0.014
-2.77%
$ 4.07 million $ 960,627
Jun 6, 3 AM $ 0.0144
-0.37%
$ 4.18 million $ 1.03 million
Jun 6, 2 AM $ 0.0144
-2.40%
$ 4.2 million $ 1.18 million
Jun 6, 1 AM $ 0.0148
-0.56%
$ 4.3 million $ 1.27 million
Jun 6, 12 AM $ 0.0149
+0.92%
$ 4.33 million $ 1.32 million
Jun 5, 11 PM $ 0.0147
-0.34%
$ 4.28 million $ 1.34 million
Jun 5, 10 PM $ 0.0148
+0.07%
$ 4.3 million $ 1.36 million
Jun 5, 9 PM $ 0.0148
-0.06%
$ 4.3 million $ 1.4 million
Jun 5, 8 PM $ 0.0148
+0.60%
$ 4.3 million $ 1.45 million
Jun 5, 7 PM $ 0.0147
+1.98%
$ 4.27 million $ 1.47 million
Jun 5, 6 PM $ 0.0144
-2.80%
$ 4.19 million $ 1.49 million
Jun 5, 5 PM $ 0.0148
-1.57%
$ 4.31 million $ 1.54 million
Jun 5, 4 PM $ 0.0151
+0.56%
$ 4.38 million $ 1.57 million
Jun 5, 3 PM $ 0.015
+1.09%
$ 4.36 million $ 1.62 million
Jun 5, 2 PM $ 0.0148
+2.34%
$ 4.31 million $ 1.66 million
Jun 5, 1 PM $ 0.0145
-1.49%
$ 4.21 million $ 1.73 million
Jun 5, 12 PM $ 0.0147
-1.56%
$ 4.28 million $ 1.8 million
Jun 5, 11 AM $ 0.015
-2.51%
$ 4.35 million $ 1.84 million
Jun 5, 10 AM $ 0.0154
-9.94%
$ 4.46 million $ 1.84 million
Jun 5, 9 AM $ 0.0171
+1.16%
$ 4.95 million $ 1.73 million
Jun 5, 8 AM $ 0.0168
-2.31%
$ 4.9 million $ 1.7 million
Jun 5, 7 AM $ 0.0172
+1.38%
$ 5.01 million $ 1.73 million
Jun 5, 6 AM $ 0.017
-1.98%
$ 4.94 million $ 1.72 million
Jun 5, 5 AM $ 0.0173
-1.89%
$ 5.04 million $ 1.56 million
Jun 5, 4 AM $ 0.0176
-0.22%
$ 5.12 million $ 1.56 million
Jun 5, 3 AM $ 0.0177
+2.66%
$ 5.13 million $ 1.49 million
Jun 5, 2 AM $ 0.0172
-5.05%
$ 5 million $ 1.39 million
Jun 5, 1 AM $ 0.0181
+0.33%
$ 5.27 million $ 1.51 million
Jun 5, 12 AM $ 0.0181
-0.41%
$ 5.25 million $ 1.53 million
Jun 4, 11 PM $ 0.0181
+0.87%
$ 5.27 million $ 1.52 million
Jun 4, 10 PM $ 0.018
-0.47%
$ 5.23 million $ 1.49 million
Jun 4, 9 PM $ 0.0181
-1.69%
$ 5.25 million $ 1.46 million
Jun 4, 8 PM $ 0.0184
-0.41%
$ 5.34 million $ 1.43 million
Jun 4, 7 PM $ 0.0185
-1.31%
$ 5.36 million $ 1.45 million
Jun 4, 6 PM $ 0.0187
+0.21%
$ 5.43 million $ 1.43 million
Jun 4, 5 PM $ 0.0187
-0.58%
$ 5.42 million $ 1.39 million
Jun 4, 4 PM $ 0.0188
+0.86%
$ 5.45 million $ 1.39 million
Jun 4, 3 PM $ 0.0186
+0.06%
$ 5.41 million $ 1.34 million
Jun 4, 2 PM $ 0.0186
+0.34%
$ 5.41 million $ 1.3 million
Jun 4, 1 PM $ 0.0185
+0.45%
$ 5.39 million $ 1.22 million