TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
7:15 AM $ 0.0228
+0.14%
$ 5.64 million $ 914,011
7:14 AM $ 0.0228
+0.44%
$ 5.67 million $ 914,578
7:13 AM $ 0.0227
+0.01%
$ 5.67 million $ 915,259
7:12 AM $ 0.0227
+0.14%
$ 5.67 million $ 916,436
7:11 AM $ 0.0227
-0.13%
$ 5.67 million $ 916,692
7:10 AM $ 0.0227
-0.07%
$ 5.67 million $ 917,335
7:09 AM $ 0.0227
+0.09%
$ 5.65 million $ 917,260
7:08 AM $ 0.0227
+0.05%
$ 5.65 million $ 918,558
7:07 AM $ 0.0227
-0.06%
$ 5.65 million $ 918,970
7:06 AM $ 0.0227
+0.12%
$ 5.65 million $ 919,355
7:05 AM $ 0.0227
-0.06%
$ 5.65 million $ 920,023
7:04 AM $ 0.0227
+0.05%
$ 5.64 million $ 921,870
7:03 AM $ 0.0227
+0.18%
$ 5.64 million $ 922,750
7:02 AM $ 0.0226
-0.15%
$ 5.64 million $ 922,750
7:01 AM $ 0.0227
-0.03%
$ 5.64 million $ 924,915
7:00 AM $ 0.0227
-0.12%
$ 5.64 million $ 925,504
6:59 AM $ 0.0227
-0.21%
$ 5.64 million $ 925,721
6:58 AM $ 0.0228
+0.10%
$ 5.64 million $ 926,132
6:57 AM $ 0.0227
+0.12%
$ 5.64 million $ 925,989
6:56 AM $ 0.0227
-0.26%
$ 5.64 million $ 925,442
6:55 AM $ 0.0228
+0.00%
$ 5.64 million $ 925,442
6:54 AM $ 0.0228
-0.08%
$ 5.66 million $ 925,441
6:53 AM $ 0.0228
-0.01%
$ 5.66 million $ 926,021
6:52 AM $ 0.0228
+0.08%
$ 5.66 million $ 927,146
6:51 AM $ 0.0228
-0.06%
$ 5.66 million $ 927,232
6:50 AM $ 0.0228
-0.20%
$ 5.66 million $ 926,906
6:49 AM $ 0.0228
-0.11%
$ 5.67 million $ 928,012
6:48 AM $ 0.0229
-0.02%
$ 5.67 million $ 928,246
6:47 AM $ 0.0229
-0.24%
$ 5.67 million $ 928,246
6:46 AM $ 0.0229
-0.09%
$ 5.67 million $ 928,380
6:45 AM $ 0.0229
-0.18%
$ 5.67 million $ 928,583
6:44 AM $ 0.023
+0.12%
$ 5.71 million $ 928,781
6:43 AM $ 0.023
-0.20%
$ 5.71 million $ 928,290
6:42 AM $ 0.023
-0.06%
$ 5.71 million $ 928,195
6:41 AM $ 0.023
+0.19%
$ 5.71 million $ 928,191
6:40 AM $ 0.023
-0.19%
$ 5.71 million $ 928,191
6:39 AM $ 0.023
+0.01%
$ 5.72 million $ 928,642
6:38 AM $ 0.023
+0.00%
$ 5.72 million $ 928,612
6:37 AM $ 0.023
-0.01%
$ 5.72 million $ 928,849
6:36 AM $ 0.023
+0.02%
$ 5.72 million $ 928,849
6:35 AM $ 0.023
+0.02%
$ 5.72 million $ 929,064
6:34 AM $ 0.023
+0.01%
$ 5.71 million $ 929,173
6:33 AM $ 0.023
+0.01%
$ 5.71 million $ 929,399
6:32 AM $ 0.023
-0.02%
$ 5.71 million $ 929,636
6:31 AM $ 0.023
+0.12%
$ 5.71 million $ 930,585
6:30 AM $ 0.023
+0.02%
$ 5.71 million $ 931,330
6:29 AM $ 0.023
+0.09%
$ 5.71 million $ 931,342
6:28 AM $ 0.0229
-0.08%
$ 5.71 million $ 930,913
6:27 AM $ 0.023
+0.20%
$ 5.71 million $ 930,864
6:26 AM $ 0.0229
+0.30%
$ 5.71 million $ 931,062