TAKE Historical Data

TAKE Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 5 PM $ 0.262
+2.97%
$ 42.42 million $ 2.38 million
Nov 3, 4 PM $ 0.254
-0.37%
$ 41.15 million $ 2.4 million
Nov 3, 3 PM $ 0.255
-1.55%
$ 41.28 million $ 2.41 million
Nov 3, 2 PM $ 0.258
-0.18%
$ 41.87 million $ 2.38 million
Nov 3, 1 PM $ 0.259
+0.04%
$ 41.91 million $ 2.4 million
Nov 3, 12 PM $ 0.259
-0.59%
$ 41.94 million $ 2.39 million
Nov 3, 11 AM $ 0.26
+2.86%
$ 42.12 million $ 2.67 million
Nov 3, 10 AM $ 0.252
-1.40%
$ 40.87 million $ 2.66 million
Nov 3, 9 AM $ 0.256
+1.47%
$ 41.44 million $ 2.67 million
Nov 3, 8 AM $ 0.252
-2.32%
$ 40.84 million $ 2.67 million
Nov 3, 7 AM $ 0.258
+0.16%
$ 41.81 million $ 2.67 million
Nov 3, 6 AM $ 0.258
-3.87%
$ 41.74 million $ 2.68 million
Nov 3, 5 AM $ 0.268
-3.88%
$ 43.64 million $ 2.37 million
Nov 3, 4 AM $ 0.279
-1.92%
$ 45.19 million $ 2.35 million
Nov 3, 3 AM $ 0.284
-0.25%
$ 46.07 million $ 2.28 million
Nov 3, 2 AM $ 0.285
+1.46%
$ 46.03 million $ 2.28 million
Nov 3, 1 AM $ 0.281
+0.92%
$ 45.52 million $ 2.27 million
Nov 3, 12 AM $ 0.278
-2.57%
$ 45.12 million $ 2.27 million
Nov 2, 11 PM $ 0.286
-1.66%
$ 46.28 million $ 2.27 million
Nov 2, 10 PM $ 0.29
+0.69%
$ 47.08 million $ 2.26 million
Nov 2, 9 PM $ 0.288
+1.44%
$ 46.75 million $ 2.26 million
Nov 2, 8 PM $ 0.284
-0.86%
$ 46.09 million $ 2.25 million
Nov 2, 7 PM $ 0.287
+1.47%
$ 46.49 million $ 2.25 million
Nov 2, 6 PM $ 0.283
+0.80%
$ 45.8 million $ 2.24 million
Nov 2, 5 PM $ 0.282
+2.93%
$ 45.65 million $ 2.23 million
Nov 2, 4 PM $ 0.274
+2.20%
$ 44.34 million $ 2.22 million
Nov 2, 3 PM $ 0.268
+1.32%
$ 43.41 million $ 2.21 million
Nov 2, 2 PM $ 0.264
+1.33%
$ 42.83 million $ 2.2 million
Nov 2, 1 PM $ 0.261
+1.14%
$ 42.26 million $ 2.19 million
Nov 2, 12 PM $ 0.258
+1.60%
$ 41.78 million $ 2.2 million
Nov 2, 11 AM $ 0.254
+2.97%
$ 41.14 million $ 2.2 million
Nov 2, 10 AM $ 0.246
-5.22%
$ 39.86 million $ 2.2 million
Nov 2, 9 AM $ 0.259
-0.60%
$ 42.02 million $ 2.2 million
Nov 2, 8 AM $ 0.261
-0.87%
$ 42.29 million $ 2.2 million
Nov 2, 7 AM $ 0.263
+1.40%
$ 42.68 million $ 2.2 million
Nov 2, 6 AM $ 0.257
+1.74%
$ 41.7 million $ 2.19 million
Nov 2, 5 AM $ 0.253
-0.39%
$ 40.98 million $ 2.2 million
Nov 2, 4 AM $ 0.254
+0.72%
$ 41.15 million $ 2.2 million
Nov 2, 3 AM $ 0.252
-2.16%
$ 40.89 million $ 2.2 million
Nov 2, 2 AM $ 0.258
+1.35%
$ 41.79 million $ 2.19 million
Nov 2, 1 AM $ 0.255
+3.31%
$ 41.26 million $ 2.19 million
Nov 2, 12 AM $ 0.247
-4.21%
$ 40.04 million $ 2.18 million
Nov 1, 11 PM $ 0.258
-1.15%
$ 41.79 million $ 2.19 million
Nov 1, 10 PM $ 0.261
-0.06%
$ 42.28 million $ 2.19 million
Nov 1, 9 PM $ 0.261
-0.38%
$ 42.3 million $ 2.19 million
Nov 1, 8 PM $ 0.262
-0.38%
$ 42.47 million $ 2.19 million
Nov 1, 7 PM $ 0.263
-1.11%
$ 42.62 million $ 2.19 million
Nov 1, 6 PM $ 0.266
-0.52%
$ 43.12 million $ 2.2 million
Nov 1, 5 PM $ 0.267
-0.91%
$ 43.33 million $ 2.2 million
Nov 1, 4 PM $ 0.27
+0.04%
$ 43.73 million $ 2.21 million