TAKE Historical Data

TAKE Page 81
Download
Date Close Price change Market cap Trading volume
Jan 10, 5 AM $ 0.0767
+0.43%
$ 14.7 million $ 1.19 million
Jan 10, 4 AM $ 0.0764
+0.58%
$ 14.65 million $ 1.21 million
Jan 10, 3 AM $ 0.0759
-0.49%
$ 14.55 million $ 1.22 million
Jan 10, 2 AM $ 0.0763
+0.18%
$ 14.62 million $ 1.23 million
Jan 10, 1 AM $ 0.0762
+0.16%
$ 14.59 million $ 1.21 million
Jan 10, 12 AM $ 0.076
-0.26%
$ 14.57 million $ 1.23 million
Jan 9, 11 PM $ 0.0762
+1.34%
$ 14.61 million $ 1.3 million
Jan 9, 10 PM $ 0.0753
+0.54%
$ 14.42 million $ 1.3 million
Jan 9, 9 PM $ 0.0749
-1.17%
$ 14.34 million $ 1.35 million
Jan 9, 8 PM $ 0.0757
+0.48%
$ 14.51 million $ 1.34 million
Jan 9, 7 PM $ 0.0754
-1.21%
$ 14.44 million $ 1.37 million
Jan 9, 6 PM $ 0.0763
-1.10%
$ 14.62 million $ 1.39 million
Jan 9, 5 PM $ 0.0771
-0.28%
$ 14.78 million $ 1.4 million
Jan 9, 4 PM $ 0.0769
+1.50%
$ 14.73 million $ 1.35 million
Jan 9, 3 PM $ 0.0758
+0.45%
$ 14.52 million $ 1.35 million
Jan 9, 2 PM $ 0.0754
-0.47%
$ 14.46 million $ 1.34 million
Jan 9, 1 PM $ 0.0758
+0.67%
$ 14.52 million $ 1.37 million
Jan 9, 12 PM $ 0.0753
-1.68%
$ 14.43 million $ 1.35 million
Jan 9, 11 AM $ 0.0766
+1.78%
$ 14.67 million $ 1.38 million
Jan 9, 10 AM $ 0.0752
-0.30%
$ 14.41 million $ 1.41 million
Jan 9, 9 AM $ 0.0755
-0.35%
$ 14.46 million $ 1.44 million
Jan 9, 8 AM $ 0.0757
-2.04%
$ 14.51 million $ 1.6 million
Jan 9, 7 AM $ 0.0773
-0.30%
$ 14.81 million $ 1.59 million
Jan 9, 6 AM $ 0.0775
+0.22%
$ 14.86 million $ 1.66 million
Jan 9, 5 AM $ 0.0774
+1.22%
$ 14.83 million $ 1.66 million
Jan 9, 4 AM $ 0.0764
+0.75%
$ 14.65 million $ 1.66 million
Jan 9, 3 AM $ 0.0759
+0.97%
$ 14.54 million $ 1.65 million
Jan 9, 2 AM $ 0.0752
+0.28%
$ 14.41 million $ 1.65 million
Jan 9, 1 AM $ 0.0749
-1.59%
$ 14.33 million $ 1.66 million
Jan 9, 12 AM $ 0.0762
+1.15%
$ 14.6 million $ 1.67 million
Jan 8, 11 PM $ 0.0753
+0.32%
$ 14.43 million $ 1.61 million
Jan 8, 10 PM $ 0.0751
-0.13%
$ 14.38 million $ 1.59 million
Jan 8, 9 PM $ 0.0752
+0.82%
$ 14.4 million $ 1.52 million
Jan 8, 8 PM $ 0.0746
-1.38%
$ 14.29 million $ 1.51 million
Jan 8, 7 PM $ 0.0756
-1.36%
$ 14.48 million $ 1.48 million
Jan 8, 6 PM $ 0.0766
-0.01%
$ 14.68 million $ 1.46 million
Jan 8, 5 PM $ 0.0767
-0.50%
$ 14.69 million $ 1.47 million
Jan 8, 4 PM $ 0.077
-1.03%
$ 14.76 million $ 1.47 million
Jan 8, 3 PM $ 0.0778
-0.25%
$ 14.9 million $ 1.47 million
Jan 8, 2 PM $ 0.078
+0.08%
$ 14.95 million $ 1.5 million
Jan 8, 1 PM $ 0.078
+0.15%
$ 14.94 million $ 1.54 million
Jan 8, 12 PM $ 0.0778
+1.15%
$ 14.93 million $ 1.55 million
Jan 8, 11 AM $ 0.0769
+0.26%
$ 14.74 million $ 1.53 million
Jan 8, 10 AM $ 0.0767
-0.31%
$ 14.7 million $ 1.54 million
Jan 8, 9 AM $ 0.0769
-4.15%
$ 14.74 million $ 1.54 million
Jan 8, 8 AM $ 0.0803
-1.71%
$ 15.38 million $ 1.33 million
Jan 8, 7 AM $ 0.0816
-0.85%
$ 15.64 million $ 1.31 million
Jan 8, 6 AM $ 0.0824
-2.22%
$ 15.79 million $ 1.23 million
Jan 8, 5 AM $ 0.0843
-0.01%
$ 16.15 million $ 1.2 million
Jan 8, 4 AM $ 0.0843
-0.21%
$ 16.14 million $ 1.2 million