TAKE Historical Data

TAKE Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 5 PM $ 0.272
-0.52%
$ 44.14 million $ 2.96 million
Nov 7, 4 PM $ 0.274
+0.20%
$ 44.37 million $ 2.96 million
Nov 7, 3 PM $ 0.273
-0.27%
$ 44.28 million $ 2.97 million
Nov 7, 2 PM $ 0.274
+0.41%
$ 44.4 million $ 2.97 million
Nov 7, 1 PM $ 0.273
+0.94%
$ 44.22 million $ 2.98 million
Nov 7, 12 PM $ 0.27
-0.34%
$ 43.81 million $ 2.99 million
Nov 7, 11 AM $ 0.271
+0.21%
$ 43.96 million $ 3 million
Nov 7, 10 AM $ 0.271
-0.60%
$ 43.86 million $ 3.03 million
Nov 7, 9 AM $ 0.272
-1.13%
$ 44.13 million $ 3.07 million
Nov 7, 8 AM $ 0.275
-0.09%
$ 44.63 million $ 3.12 million
Nov 7, 7 AM $ 0.276
-1.12%
$ 44.66 million $ 3.1 million
Nov 7, 6 AM $ 0.279
-0.78%
$ 45.17 million $ 3.12 million
Nov 7, 5 AM $ 0.281
+0.57%
$ 45.53 million $ 3.19 million
Nov 7, 4 AM $ 0.279
-0.02%
$ 45.27 million $ 3.24 million
Nov 7, 3 AM $ 0.279
-1.20%
$ 45.28 million $ 3.35 million
Nov 7, 2 AM $ 0.283
+3.11%
$ 45.82 million $ 3.53 million
Nov 7, 1 AM $ 0.274
-1.56%
$ 44.44 million $ 3.54 million
Nov 7, 12 AM $ 0.279
+0.14%
$ 45.16 million $ 3.57 million
Nov 6, 11 PM $ 0.279
-0.26%
$ 45.19 million $ 3.6 million
Nov 6, 10 PM $ 0.28
+0.52%
$ 45.31 million $ 3.51 million
Nov 6, 9 PM $ 0.278
-0.11%
$ 45.08 million $ 3.5 million
Nov 6, 8 PM $ 0.278
-0.06%
$ 45.13 million $ 3.5 million
Nov 6, 7 PM $ 0.279
-0.06%
$ 45.15 million $ 3.48 million
Nov 6, 6 PM $ 0.279
+0.24%
$ 45.18 million $ 3.47 million
Nov 6, 5 PM $ 0.278
+0.13%
$ 45.07 million $ 3.45 million
Nov 6, 4 PM $ 0.278
+0.02%
$ 45.01 million $ 3.41 million
Nov 6, 3 PM $ 0.278
-0.45%
$ 45.01 million $ 3.39 million
Nov 6, 2 PM $ 0.279
-2.83%
$ 45.21 million $ 3.36 million
Nov 6, 1 PM $ 0.287
+1.51%
$ 46.53 million $ 3.33 million
Nov 6, 12 PM $ 0.283
-0.13%
$ 45.84 million $ 3.31 million
Nov 6, 11 AM $ 0.283
-0.61%
$ 45.89 million $ 3.32 million
Nov 6, 10 AM $ 0.285
+1.19%
$ 46.18 million $ 3.32 million
Nov 6, 9 AM $ 0.282
-1.41%
$ 45.64 million $ 3.3 million
Nov 6, 8 AM $ 0.286
-1.41%
$ 46.29 million $ 3.33 million
Nov 6, 7 AM $ 0.29
+0.68%
$ 46.94 million $ 3.36 million
Nov 6, 6 AM $ 0.288
-0.02%
$ 46.64 million $ 3.34 million
Nov 6, 5 AM $ 0.288
-1.04%
$ 46.65 million $ 3.31 million
Nov 6, 4 AM $ 0.291
-0.11%
$ 47.14 million $ 3.25 million
Nov 6, 3 AM $ 0.291
+1.04%
$ 47.19 million $ 3.15 million
Nov 6, 2 AM $ 0.288
+0.00%
$ 46.7 million $ 2.95 million
Nov 6, 1 AM $ 0.288
+1.20%
$ 46.7 million $ 2.93 million
Nov 6, 12 AM $ 0.285
+1.66%
$ 46.15 million $ 2.88 million
Nov 5, 11 PM $ 0.28
+1.22%
$ 45.39 million $ 2.84 million
Nov 5, 10 PM $ 0.277
+0.33%
$ 44.84 million $ 2.88 million
Nov 5, 9 PM $ 0.276
+2.23%
$ 44.69 million $ 2.9 million
Nov 5, 8 PM $ 0.27
+0.27%
$ 43.72 million $ 3.23 million
Nov 5, 7 PM $ 0.269
+0.35%
$ 43.61 million $ 3.32 million
Nov 5, 6 PM $ 0.268
+0.11%
$ 43.45 million $ 3.31 million