TAKE Historical Data

TAKE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 3, 10 PM $ 0.0175
-0.17%
$ 4.34 million $ 446,275
Apr 3, 9 PM $ 0.0175
+1.53%
$ 4.35 million $ 447,943
Apr 3, 8 PM $ 0.0172
-1.10%
$ 4.28 million $ 448,271
Apr 3, 7 PM $ 0.0174
-0.03%
$ 4.33 million $ 454,676
Apr 3, 6 PM $ 0.0174
+0.18%
$ 4.33 million $ 448,585
Apr 3, 5 PM $ 0.0174
-0.35%
$ 4.32 million $ 453,424
Apr 3, 4 PM $ 0.0175
+0.79%
$ 4.34 million $ 452,999
Apr 3, 3 PM $ 0.0173
-2.07%
$ 4.31 million $ 445,565
Apr 3, 2 PM $ 0.0177
+0.32%
$ 4.4 million $ 446,721
Apr 3, 1 PM $ 0.0176
+1.43%
$ 4.38 million $ 447,161
Apr 3, 12 PM $ 0.0174
+1.14%
$ 4.32 million $ 455,209
Apr 3, 11 AM $ 0.0172
-0.01%
$ 4.27 million $ 476,264
Apr 3, 10 AM $ 0.0172
-0.24%
$ 4.27 million $ 491,800
Apr 3, 9 AM $ 0.0172
-0.56%
$ 4.28 million $ 555,629
Apr 3, 8 AM $ 0.0173
-0.59%
$ 4.31 million $ 581,432
Apr 3, 7 AM $ 0.0174
-1.07%
$ 4.33 million $ 592,762
Apr 3, 6 AM $ 0.0176
-0.48%
$ 4.38 million $ 574,813
Apr 3, 5 AM $ 0.0177
-2.48%
$ 4.4 million $ 581,013
Apr 3, 4 AM $ 0.0182
+0.88%
$ 4.51 million $ 582,682
Apr 3, 3 AM $ 0.018
-0.90%
$ 4.47 million $ 584,966
Apr 3, 2 AM $ 0.0182
+1.04%
$ 4.51 million $ 599,858
Apr 3, 1 AM $ 0.018
-0.25%
$ 4.47 million $ 649,138
Apr 3, 12 AM $ 0.018
+0.93%
$ 4.48 million $ 688,108
Apr 2, 11 PM $ 0.0179
+1.23%
$ 4.43 million $ 688,501
Apr 2, 10 PM $ 0.0176
-0.13%
$ 4.38 million $ 684,545
Apr 2, 9 PM $ 0.0177
-0.45%
$ 4.39 million $ 708,264
Apr 2, 8 PM $ 0.0177
+1.68%
$ 4.41 million $ 737,758
Apr 2, 7 PM $ 0.0174
-0.56%
$ 4.33 million $ 737,844
Apr 2, 6 PM $ 0.0175
+1.63%
$ 4.36 million $ 750,084
Apr 2, 5 PM $ 0.0173
-0.90%
$ 4.29 million $ 762,342
Apr 2, 4 PM $ 0.0174
+1.30%
$ 4.33 million $ 794,918
Apr 2, 3 PM $ 0.0172
+0.05%
$ 4.27 million $ 784,203
Apr 2, 2 PM $ 0.0172
+0.46%
$ 4.27 million $ 771,923
Apr 2, 1 PM $ 0.0171
-2.09%
$ 4.25 million $ 838,912
Apr 2, 12 PM $ 0.0175
+0.54%
$ 4.34 million $ 895,202
Apr 2, 11 AM $ 0.0174
-1.34%
$ 4.32 million $ 887,478
Apr 2, 10 AM $ 0.0176
+1.68%
$ 4.38 million $ 900,653
Apr 2, 9 AM $ 0.0173
-1.53%
$ 4.31 million $ 844,615
Apr 2, 8 AM $ 0.0176
-1.18%
$ 4.37 million $ 1.39 million
Apr 2, 7 AM $ 0.0178
+3.10%
$ 4.43 million $ 1.36 million
Apr 2, 6 AM $ 0.0173
+0.63%
$ 4.29 million $ 1.35 million
Apr 2, 5 AM $ 0.0172
+1.19%
$ 4.27 million $ 8.14 million
Apr 2, 4 AM $ 0.017
-0.25%
$ 4.22 million $ 8.3 million
Apr 2, 3 AM $ 0.017
-1.97%
$ 4.23 million $ 8.32 million
Apr 2, 2 AM $ 0.0174
-5.96%
$ 4.31 million $ 8.51 million
Apr 2, 1 AM $ 0.0185
+4.60%
$ 4.59 million $ 9.39 million
Apr 2, 12 AM $ 0.0176
+4.28%
$ 4.38 million $ 9.2 million
Apr 1, 11 PM $ 0.0169
-1.91%
$ 4.2 million $ 8.83 million
Apr 1, 10 PM $ 0.0173
+1.58%
$ 4.29 million $ 8.99 million
Apr 1, 9 PM $ 0.017
+2.37%
$ 4.22 million $ 8.84 million