TAKE Historical Data

TAKE Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 8 PM $ 0.296
-0.59%
$ 43.44 million $ 2.68 million
Oct 23, 7 PM $ 0.298
-0.06%
$ 43.68 million $ 2.69 million
Oct 23, 6 PM $ 0.298
-0.52%
$ 43.7 million $ 2.71 million
Oct 23, 5 PM $ 0.3
+0.30%
$ 43.94 million $ 2.71 million
Oct 23, 4 PM $ 0.299
-0.43%
$ 43.79 million $ 2.72 million
Oct 23, 3 PM $ 0.3
+3.49%
$ 43.98 million $ 2.73 million
Oct 23, 2 PM $ 0.29
+0.10%
$ 42.47 million $ 2.66 million
Oct 23, 1 PM $ 0.289
-0.19%
$ 42.44 million $ 2.68 million
Oct 23, 12 PM $ 0.29
-0.48%
$ 42.51 million $ 2.67 million
Oct 23, 11 AM $ 0.291
-0.30%
$ 42.73 million $ 2.65 million
Oct 23, 10 AM $ 0.292
-0.40%
$ 42.92 million $ 2.69 million
Oct 23, 9 AM $ 0.294
-0.05%
$ 43.04 million $ 2.69 million
Oct 23, 8 AM $ 0.294
-0.28%
$ 43.09 million $ 2.69 million
Oct 23, 7 AM $ 0.294
-0.07%
$ 43.16 million $ 2.66 million
Oct 23, 6 AM $ 0.295
-0.04%
$ 43.22 million $ 2.64 million
Oct 23, 5 AM $ 0.295
+0.23%
$ 43.23 million $ 2.59 million
Oct 23, 4 AM $ 0.294
+0.12%
$ 43.15 million $ 2.57 million
Oct 23, 3 AM $ 0.294
+0.54%
$ 43.08 million $ 2.54 million
Oct 23, 2 AM $ 0.292
+0.27%
$ 42.82 million $ 2.54 million
Oct 23, 1 AM $ 0.291
+0.64%
$ 42.74 million $ 2.55 million
Oct 23, 12 AM $ 0.29
+2.51%
$ 42.46 million $ 2.54 million
Oct 22, 11 PM $ 0.282
-0.40%
$ 41.06 million $ 2.38 million
Oct 22, 10 PM $ 0.284
+0.88%
$ 41.6 million $ 2.36 million
Oct 22, 9 PM $ 0.281
+1.18%
$ 41.26 million $ 2.37 million
Oct 22, 8 PM $ 0.278
-0.79%
$ 40.75 million $ 2.38 million
Oct 22, 7 PM $ 0.28
-2.21%
$ 41.06 million $ 2.37 million
Oct 22, 6 PM $ 0.286
-0.45%
$ 41.99 million $ 2.35 million
Oct 22, 5 PM $ 0.288
-2.58%
$ 42.17 million $ 2.36 million
Oct 22, 4 PM $ 0.295
-1.77%
$ 43.29 million $ 2.35 million
Oct 22, 3 PM $ 0.301
-0.35%
$ 44.08 million $ 2.34 million
Oct 22, 2 PM $ 0.302
-0.75%
$ 44.21 million $ 2.36 million
Oct 22, 1 PM $ 0.304
+0.52%
$ 44.57 million $ 2.45 million
Oct 22, 12 PM $ 0.302
-0.14%
$ 44.32 million $ 2.69 million
Oct 22, 11 AM $ 0.303
+1.05%
$ 44.38 million $ 3.02 million
Oct 22, 10 AM $ 0.299
+0.28%
$ 43.91 million $ 3.21 million
Oct 22, 9 AM $ 0.299
-0.29%
$ 43.79 million $ 3.39 million
Oct 22, 8 AM $ 0.299
-0.92%
$ 43.92 million $ 3.62 million
Oct 22, 7 AM $ 0.302
-0.09%
$ 44.32 million $ 4.06 million
Oct 22, 6 AM $ 0.303
-0.66%
$ 44.37 million $ 5.08 million
Oct 22, 5 AM $ 0.305
+1.18%
$ 44.67 million $ 5.66 million
Oct 22, 4 AM $ 0.301
-0.57%
$ 44.15 million $ 6.9 million
Oct 22, 3 AM $ 0.303
+0.18%
$ 44.4 million $ 10.94 million
Oct 22, 2 AM $ 0.302
-2.06%
$ 44.32 million $ 13.61 million
Oct 22, 1 AM $ 0.309
-1.36%
$ 45.24 million $ 17.35 million
Oct 22, 12 AM $ 0.313
+2.74%
$ 45.87 million $ 15.69 million
Oct 21, 11 PM $ 0.304
-0.47%
$ 44.66 million $ 18.03 million
Oct 21, 10 PM $ 0.306
-0.24%
$ 44.86 million $ 18.03 million
Oct 21, 9 PM $ 0.307
-0.12%
$ 44.97 million $ 18.05 million
Oct 21, 8 PM $ 0.307
-1.20%
$ 45.01 million $ 18.03 million
Oct 21, 7 PM $ 0.311
-0.10%
$ 45.58 million $ 18.02 million