TAKE Historical Data

TAKE Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 7 PM $ 0.249
+0.09%
$ 40.32 million $ 4.81 million
Nov 11, 6 PM $ 0.249
-1.31%
$ 40.28 million $ 4.74 million
Nov 11, 5 PM $ 0.252
+1.29%
$ 40.81 million $ 4.68 million
Nov 11, 4 PM $ 0.249
-0.77%
$ 40.3 million $ 4.66 million
Nov 11, 3 PM $ 0.251
-0.93%
$ 40.6 million $ 4.58 million
Nov 11, 2 PM $ 0.253
-0.06%
$ 40.99 million $ 4.54 million
Nov 11, 1 PM $ 0.253
+0.22%
$ 41.03 million $ 4.58 million
Nov 11, 12 PM $ 0.253
-1.90%
$ 40.92 million $ 4.69 million
Nov 11, 11 AM $ 0.257
+5.23%
$ 41.77 million $ 4.81 million
Nov 11, 10 AM $ 0.245
-6.48%
$ 39.62 million $ 4.68 million
Nov 11, 9 AM $ 0.272
+4.92%
$ 44.14 million $ 3.38 million
Nov 11, 8 AM $ 0.258
+10.44%
$ 41.3 million $ 2.89 million
Nov 11, 7 AM $ 0.234
-0.91%
$ 37.89 million $ 2.97 million
Nov 11, 6 AM $ 0.236
+1.62%
$ 38.24 million $ 3.75 million
Nov 11, 5 AM $ 0.232
-0.01%
$ 37.65 million $ 3.9 million
Nov 11, 4 AM $ 0.232
-0.34%
$ 37.63 million $ 4.07 million
Nov 11, 3 AM $ 0.233
+0.06%
$ 37.76 million $ 4.13 million
Nov 11, 2 AM $ 0.233
+0.90%
$ 37.73 million $ 4.13 million
Nov 11, 1 AM $ 0.231
-0.48%
$ 37.4 million $ 4.19 million
Nov 11, 12 AM $ 0.232
-0.45%
$ 37.58 million $ 4.3 million
Nov 10, 11 PM $ 0.233
+0.35%
$ 37.75 million $ 4.48 million
Nov 10, 10 PM $ 0.232
+0.04%
$ 37.59 million $ 4.8 million
Nov 10, 9 PM $ 0.232
-0.43%
$ 37.6 million $ 4.8 million
Nov 10, 8 PM $ 0.233
-0.57%
$ 37.74 million $ 4.79 million
Nov 10, 7 PM $ 0.234
-0.41%
$ 37.97 million $ 4.8 million
Nov 10, 6 PM $ 0.235
+0.03%
$ 38.13 million $ 4.81 million
Nov 10, 5 PM $ 0.235
+0.24%
$ 38.1 million $ 4.81 million
Nov 10, 4 PM $ 0.235
-0.63%
$ 38.04 million $ 4.81 million
Nov 10, 3 PM $ 0.236
-0.49%
$ 38.28 million $ 4.82 million
Nov 10, 2 PM $ 0.237
+0.04%
$ 38.47 million $ 4.79 million
Nov 10, 1 PM $ 0.237
-7.01%
$ 38.45 million $ 4.73 million
Nov 10, 12 PM $ 0.255
-5.19%
$ 41.35 million $ 3.88 million
Nov 10, 11 AM $ 0.269
-0.13%
$ 43.61 million $ 4.35 million
Nov 10, 10 AM $ 0.269
-2.60%
$ 43.67 million $ 4.33 million
Nov 10, 9 AM $ 0.277
+1.46%
$ 44.84 million $ 4.28 million
Nov 10, 8 AM $ 0.273
-5.83%
$ 44.17 million $ 4.25 million
Nov 10, 7 AM $ 0.29
-1.04%
$ 46.93 million $ 4.03 million
Nov 10, 6 AM $ 0.293
+1.94%
$ 47.42 million $ 3.25 million
Nov 10, 5 AM $ 0.287
+3.53%
$ 46.52 million $ 3.11 million
Nov 10, 4 AM $ 0.277
-0.91%
$ 44.93 million $ 2.93 million
Nov 10, 3 AM $ 0.28
+0.57%
$ 45.35 million $ 2.88 million
Nov 10, 2 AM $ 0.278
+1.39%
$ 45.09 million $ 2.87 million
Nov 10, 1 AM $ 0.275
+2.68%
$ 44.49 million $ 2.47 million
Nov 10, 12 AM $ 0.267
+5.07%
$ 43.33 million $ 2.39 million
Nov 9, 11 PM $ 0.254
+2.28%
$ 41.87 million $ 929,285
Nov 9, 10 PM $ 0.249
-1.47%
$ 40.34 million $ 2.13 million
Nov 9, 9 PM $ 0.253
-0.39%
$ 40.93 million $ 2.13 million
Nov 9, 8 PM $ 0.254
-1.81%
$ 41.09 million $ 2.14 million
Nov 9, 7 PM $ 0.258
+0.11%
$ 41.85 million $ 2.14 million
Nov 9, 6 PM $ 0.258
+0.92%
$ 41.8 million $ 2.14 million