TAKE Historical Data

TAKE Page 85
Download
Date Close Price change Market cap Trading volume
Jan 2, 6 AM $ 0.085
-0.48%
$ 16.29 million $ 3.77 million
Jan 2, 5 AM $ 0.0854
-1.09%
$ 16.36 million $ 3.87 million
Jan 2, 4 AM $ 0.0863
-1.14%
$ 16.55 million $ 3.95 million
Jan 2, 3 AM $ 0.0873
+0.09%
$ 16.74 million $ 3.99 million
Jan 2, 2 AM $ 0.0873
-2.49%
$ 16.72 million $ 3.96 million
Jan 2, 1 AM $ 0.0895
-0.54%
$ 17.16 million $ 3.99 million
Jan 2, 12 AM $ 0.09
+1.80%
$ 17.24 million $ 4.02 million
Jan 1, 11 PM $ 0.0884
-0.19%
$ 16.94 million $ 4.17 million
Jan 1, 10 PM $ 0.0886
-1.22%
$ 16.97 million $ 4.23 million
Jan 1, 9 PM $ 0.0897
+2.10%
$ 17.19 million $ 4.25 million
Jan 1, 8 PM $ 0.0879
+1.92%
$ 16.84 million $ 4.37 million
Jan 1, 7 PM $ 0.0862
+1.01%
$ 16.52 million $ 4.58 million
Jan 1, 6 PM $ 0.0854
-0.77%
$ 16.36 million $ 4.67 million
Jan 1, 5 PM $ 0.086
+0.39%
$ 16.46 million $ 4.75 million
Jan 1, 4 PM $ 0.0857
+0.43%
$ 16.42 million $ 4.8 million
Jan 1, 3 PM $ 0.0853
+0.78%
$ 16.35 million $ 4.95 million
Jan 1, 2 PM $ 0.0847
-1.13%
$ 16.36 million $ 5.26 million
Jan 1, 1 PM $ 0.0856
+0.63%
$ 16.41 million $ 5.57 million
Jan 1, 12 PM $ 0.085
-6.55%
$ 16.29 million $ 5.88 million
Jan 1, 11 AM $ 0.091
+6.62%
$ 17.43 million $ 5.87 million
Jan 1, 10 AM $ 0.0853
+2.77%
$ 16.29 million $ 6.07 million
Jan 1, 9 AM $ 0.083
-3.80%
$ 15.91 million $ 6.35 million
Jan 1, 8 AM $ 0.0864
-0.50%
$ 16.55 million $ 6.44 million
Jan 1, 7 AM $ 0.0868
-2.73%
$ 16.63 million $ 6.96 million
Jan 1, 6 AM $ 0.0892
+1.55%
$ 17.09 million $ 7.06 million
Jan 1, 5 AM $ 0.0879
+2.78%
$ 16.85 million $ 7.08 million
Jan 1, 4 AM $ 0.0855
+0.62%
$ 16.38 million $ 7.26 million
Jan 1, 3 AM $ 0.0849
-3.47%
$ 16.28 million $ 7.52 million
Jan 1, 2 AM $ 0.0879
+2.69%
$ 16.88 million $ 7.85 million
Jan 1, 1 AM $ 0.0858
-1.04%
$ 16.44 million $ 8.03 million
Jan 1, 12 AM $ 0.0867
-0.66%
$ 16.61 million $ 8.26 million
Dec 31, 11 PM $ 0.0873
+4.36%
$ 16.74 million $ 8.38 million
Dec 31, 10 PM $ 0.0838
-1.18%
$ 16.08 million $ 8.7 million
Dec 31, 9 PM $ 0.0848
-0.68%
$ 16.26 million $ 9.14 million
Dec 31, 8 PM $ 0.0856
-6.79%
$ 16.4 million $ 9.1 million
Dec 31, 7 PM $ 0.092
-1.04%
$ 17.63 million $ 8.94 million
Dec 31, 6 PM $ 0.093
-0.71%
$ 17.82 million $ 9.01 million
Dec 31, 5 PM $ 0.0936
-1.62%
$ 17.93 million $ 9.21 million
Dec 31, 4 PM $ 0.0951
+1.24%
$ 18.22 million $ 9.45 million
Dec 31, 3 PM $ 0.0939
+0.10%
$ 18 million $ 9.84 million
Dec 31, 2 PM $ 0.0938
-2.78%
$ 17.97 million $ 10.63 million
Dec 31, 1 PM $ 0.0965
-2.49%
$ 18.49 million $ 10.84 million
Dec 31, 12 PM $ 0.0991
-1.87%
$ 18.99 million $ 12.33 million
Dec 31, 11 AM $ 0.101
-6.03%
$ 19.35 million $ 17.88 million
Dec 31, 10 AM $ 0.108
+0.21%
$ 20.62 million $ 17.83 million
Dec 31, 9 AM $ 0.107
-0.21%
$ 20.6 million $ 17.64 million
Dec 31, 8 AM $ 0.108
-11.38%
$ 20.62 million $ 17.61 million
Dec 31, 7 AM $ 0.121
-0.28%
$ 23.27 million $ 17.15 million
Dec 31, 6 AM $ 0.122
+0.20%
$ 23.32 million $ 17.49 million
Dec 31, 5 AM $ 0.121
-0.35%
$ 23.28 million $ 17.73 million