TAKE Historical Data

TAKE Page 9
Download
Date Close Price change Market cap Trading volume
Aug 5, 9 PM $0.0388
-4.53%
$12.9 million $1.06 million
Aug 5, 8 PM $0.0407
+0.13%
$13.52 million $1.07 million
Aug 5, 7 PM $0.0406
-4.49%
$13.51 million $1.1 million
Aug 5, 6 PM $0.0425
-1.02%
$14.14 million $1.11 million
Aug 5, 5 PM $0.043
-1.82%
$14.29 million $1.15 million
Aug 5, 4 PM $0.0438
-6.49%
$14.56 million $1.28 million
Aug 5, 3 PM $0.0468
-0.40%
$15.56 million $1.33 million
Aug 5, 2 PM $0.047
-0.66%
$15.62 million $1.38 million
Aug 5, 1 PM $0.0473
+5.38%
$15.72 million $1.53 million
Aug 5, 12 PM $0.0448
+1.62%
$14.9 million $1.56 million
Aug 5, 11 AM $0.0441
-3.73%
$14.67 million $1.66 million
Aug 5, 10 AM $0.0458
+5.43%
$15.23 million $1.66 million
Aug 5, 9 AM $0.0434
+0.99%
$14.45 million $1.68 million
Aug 5, 8 AM $0.043
-0.77%
$14.29 million $1.74 million
Aug 5, 7 AM $0.0433
-2.41%
$14.4 million $1.74 million
Aug 5, 6 AM $0.0444
-9.64%
$14.75 million $1.71 million
Aug 5, 5 AM $0.0491
-1.15%
$16.33 million $1.69 million
Aug 5, 4 AM $0.0497
-1.15%
$16.52 million $1.68 million
Aug 5, 3 AM $0.0502
+3.28%
$16.71 million $1.7 million
Aug 5, 2 AM $0.0486
+2.43%
$16.18 million $1.73 million
Aug 5, 1 AM $0.0475
+6.00%
$15.8 million $1.62 million
Aug 5, 12 AM $0.0448
-2.56%
$14.9 million $1.6 million
Aug 4, 11 PM $0.046
+0.23%
$15.29 million $1.59 million
Aug 4, 10 PM $0.0459
+3.45%
$15.27 million $1.58 million
Aug 4, 9 PM $0.0444
-1.11%
$14.76 million $1.53 million
Aug 4, 8 PM $0.0449
+2.30%
$14.92 million $1.53 million
Aug 4, 7 PM $0.0439
-0.05%
$14.59 million $1.51 million
Aug 4, 6 PM $0.0439
-0.28%
$14.6 million $1.46 million
Aug 4, 5 PM $0.044
+14.92%
$14.64 million $1.42 million
Aug 4, 4 PM $0.0381
+3.65%
$12.69 million $1.31 million
Aug 4, 3 PM $0.0368
-2.81%
$12.23 million $1.25 million
Aug 4, 2 PM $0.0379
+5.50%
$12.59 million $1.18 million
Aug 4, 1 PM $0.0359
-0.84%
$11.93 million $1.03 million
Aug 4, 12 PM $0.0362
+3.75%
$12.03 million $972,226
Aug 4, 11 AM $0.0349
-2.47%
$11.6 million $874,745
Aug 4, 10 AM $0.0358
+0.39%
$11.89 million $837,766
Aug 4, 9 AM $0.0356
-2.18%
$11.85 million $807,567
Aug 4, 8 AM $0.0364
+1.17%
$12.11 million $788,025
Aug 4, 7 AM $0.036
+3.02%
$11.96 million $816,442
Aug 4, 6 AM $0.0349
-3.04%
$11.61 million $818,356
Aug 4, 5 AM $0.036
+0.86%
$11.97 million $945,257
Aug 4, 4 AM $0.0357
-1.17%
$11.87 million $987,571
Aug 4, 3 AM $0.0361
+6.98%
$12.01 million $1 million
Aug 4, 2 AM $0.0338
-2.85%
$11.23 million $974,631
Aug 4, 1 AM $0.0347
-0.71%
$11.56 million $983,017
Aug 4, 12 AM $0.035
-1.35%
$11.64 million $1.02 million
Aug 3, 11 PM $0.0355
-3.10%
$11.8 million $1.06 million
Aug 3, 10 PM $0.0366
-0.44%
$12.18 million $1.07 million
Aug 3, 9 PM $0.0368
-4.40%
$12.23 million $1.09 million
Aug 3, 8 PM $0.0385
-3.51%
$12.79 million $1.12 million