TAKE Historical Data

TAKE Page 81
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 5 PM $ 0.256
-0.50%
$ 41.42 million $ 2.14 million
Nov 9, 4 PM $ 0.257
+0.02%
$ 41.63 million $ 2.14 million
Nov 9, 3 PM $ 0.257
-0.12%
$ 41.62 million $ 2.14 million
Nov 9, 2 PM $ 0.257
+1.31%
$ 41.67 million $ 2.14 million
Nov 9, 1 PM $ 0.254
+0.31%
$ 41.13 million $ 2.14 million
Nov 9, 12 PM $ 0.253
+0.14%
$ 41 million $ 2.14 million
Nov 9, 11 AM $ 0.253
+0.08%
$ 40.97 million $ 2.15 million
Nov 9, 10 AM $ 0.253
+0.10%
$ 40.96 million $ 2.15 million
Nov 9, 9 AM $ 0.252
-0.27%
$ 40.89 million $ 2.15 million
Nov 9, 8 AM $ 0.253
+0.58%
$ 40.94 million $ 2.15 million
Nov 9, 7 AM $ 0.251
-1.58%
$ 40.67 million $ 2.15 million
Nov 9, 6 AM $ 0.255
-0.46%
$ 41.36 million $ 2.16 million
Nov 9, 5 AM $ 0.256
+0.40%
$ 41.55 million $ 2.14 million
Nov 9, 4 AM $ 0.255
+0.54%
$ 41.38 million $ 2.15 million
Nov 9, 3 AM $ 0.254
-1.10%
$ 41.16 million $ 2.15 million
Nov 9, 2 AM $ 0.257
-0.72%
$ 41.62 million $ 2.16 million
Nov 9, 1 AM $ 0.259
-0.28%
$ 41.92 million $ 2.16 million
Nov 9, 12 AM $ 0.259
-0.51%
$ 42.02 million $ 2.16 million
Nov 8, 11 PM $ 0.261
-0.38%
$ 42.26 million $ 2.16 million
Nov 8, 10 PM $ 0.262
-0.01%
$ 42.42 million $ 2.16 million
Nov 8, 9 PM $ 0.262
-1.07%
$ 42.39 million $ 2.16 million
Nov 8, 8 PM $ 0.264
+1.20%
$ 42.79 million $ 2.17 million
Nov 8, 7 PM $ 0.261
-0.29%
$ 42.32 million $ 2.17 million
Nov 8, 6 PM $ 0.262
+0.05%
$ 42.44 million $ 2.17 million
Nov 8, 5 PM $ 0.262
+0.47%
$ 42.42 million $ 2.18 million
Nov 8, 4 PM $ 0.261
+0.05%
$ 42.22 million $ 2.19 million
Nov 8, 3 PM $ 0.261
-1.04%
$ 42.22 million $ 2.21 million
Nov 8, 2 PM $ 0.263
+1.13%
$ 42.67 million $ 2.22 million
Nov 8, 1 PM $ 0.26
+0.63%
$ 42.19 million $ 2.24 million
Nov 8, 12 PM $ 0.259
-0.13%
$ 41.92 million $ 2.25 million
Nov 8, 11 AM $ 0.259
+0.11%
$ 41.98 million $ 2.27 million
Nov 8, 10 AM $ 0.259
+0.19%
$ 41.95 million $ 2.29 million
Nov 8, 9 AM $ 0.258
+0.13%
$ 41.87 million $ 2.29 million
Nov 8, 8 AM $ 0.258
-1.02%
$ 41.81 million $ 2.3 million
Nov 8, 7 AM $ 0.261
-1.00%
$ 42.24 million $ 2.34 million
Nov 8, 6 AM $ 0.263
+0.54%
$ 42.67 million $ 2.36 million
Nov 8, 5 AM $ 0.262
-1.09%
$ 42.44 million $ 2.37 million
Nov 8, 4 AM $ 0.265
+0.11%
$ 42.91 million $ 2.38 million
Nov 8, 3 AM $ 0.264
+0.07%
$ 42.86 million $ 2.39 million
Nov 8, 2 AM $ 0.264
-0.46%
$ 42.83 million $ 2.39 million
Nov 8, 1 AM $ 0.265
+0.93%
$ 43.02 million $ 2.41 million
Nov 8, 12 AM $ 0.263
-1.49%
$ 42.65 million $ 2.44 million
Nov 7, 11 PM $ 0.267
+0.44%
$ 43.29 million $ 2.45 million
Nov 7, 10 PM $ 0.266
-0.31%
$ 43.1 million $ 2.53 million
Nov 7, 9 PM $ 0.267
-0.70%
$ 43.24 million $ 2.56 million
Nov 7, 8 PM $ 0.269
-2.87%
$ 43.55 million $ 2.56 million
Nov 7, 7 PM $ 0.277
+1.33%
$ 44.84 million $ 2.57 million
Nov 7, 6 PM $ 0.273
+0.26%
$ 44.25 million $ 2.58 million