TAKE Historical Data

TAKE Page 90
Download
Date Close Price change Market cap Trading volume
Dec 23, 3 AM $ 0.33
-0.06%
$ 58.44 million $ 2.76 million
Dec 23, 2 AM $ 0.331
+0.34%
$ 58.47 million $ 2.74 million
Dec 23, 1 AM $ 0.33
-0.32%
$ 58.27 million $ 2.75 million
Dec 23, 12 AM $ 0.331
+0.25%
$ 58.46 million $ 2.77 million
Dec 22, 11 PM $ 0.33
-0.21%
$ 58.32 million $ 2.74 million
Dec 22, 10 PM $ 0.33
+0.11%
$ 58.44 million $ 2.75 million
Dec 22, 9 PM $ 0.33
+0.90%
$ 58.38 million $ 2.73 million
Dec 22, 8 PM $ 0.327
-0.48%
$ 57.86 million $ 2.73 million
Dec 22, 7 PM $ 0.329
+0.32%
$ 58.14 million $ 2.73 million
Dec 22, 6 PM $ 0.328
-0.01%
$ 57.96 million $ 2.75 million
Dec 22, 5 PM $ 0.328
-0.20%
$ 57.95 million $ 2.75 million
Dec 22, 4 PM $ 0.328
+0.08%
$ 58.07 million $ 2.77 million
Dec 22, 3 PM $ 0.328
-0.64%
$ 58.03 million $ 2.78 million
Dec 22, 2 PM $ 0.33
+0.51%
$ 58.4 million $ 2.78 million
Dec 22, 1 PM $ 0.329
-0.28%
$ 58.11 million $ 2.78 million
Dec 22, 12 PM $ 0.329
+0.53%
$ 58.25 million $ 2.81 million
Dec 22, 11 AM $ 0.328
-0.47%
$ 57.96 million $ 2.84 million
Dec 22, 10 AM $ 0.329
+0.14%
$ 58.22 million $ 2.85 million
Dec 22, 9 AM $ 0.329
+0.06%
$ 58.13 million $ 2.86 million
Dec 22, 8 AM $ 0.328
+0.01%
$ 58.09 million $ 2.91 million
Dec 22, 7 AM $ 0.328
-0.44%
$ 58.09 million $ 2.9 million
Dec 22, 6 AM $ 0.33
+0.03%
$ 58.35 million $ 2.9 million
Dec 22, 5 AM $ 0.33
+0.24%
$ 58.33 million $ 2.89 million
Dec 22, 4 AM $ 0.329
-0.23%
$ 58.19 million $ 2.9 million
Dec 22, 3 AM $ 0.33
+0.32%
$ 58.33 million $ 2.9 million
Dec 22, 2 AM $ 0.329
+0.74%
$ 58.14 million $ 2.92 million
Dec 22, 1 AM $ 0.326
-0.08%
$ 57.72 million $ 2.89 million
Dec 22, 12 AM $ 0.327
-0.18%
$ 57.76 million $ 2.85 million
Dec 21, 11 PM $ 0.327
-0.76%
$ 57.87 million $ 2.85 million
Dec 21, 10 PM $ 0.33
+0.65%
$ 58.31 million $ 2.85 million
Dec 21, 9 PM $ 0.328
-0.98%
$ 57.93 million $ 2.88 million
Dec 21, 8 PM $ 0.331
+0.10%
$ 58.51 million $ 2.88 million
Dec 21, 7 PM $ 0.331
+0.91%
$ 58.46 million $ 2.89 million
Dec 21, 6 PM $ 0.328
-0.46%
$ 57.92 million $ 2.86 million
Dec 21, 5 PM $ 0.329
-0.15%
$ 58.19 million $ 2.86 million
Dec 21, 4 PM $ 0.33
-0.62%
$ 58.28 million $ 2.85 million
Dec 21, 3 PM $ 0.332
+0.24%
$ 58.64 million $ 2.85 million
Dec 21, 2 PM $ 0.331
-0.03%
$ 58.5 million $ 2.86 million
Dec 21, 1 PM $ 0.331
+0.82%
$ 58.52 million $ 2.86 million
Dec 21, 12 PM $ 0.328
-1.65%
$ 58.04 million $ 2.85 million
Dec 21, 11 AM $ 0.334
-0.14%
$ 59.02 million $ 2.82 million
Dec 21, 10 AM $ 0.334
-0.27%
$ 59.1 million $ 2.82 million
Dec 21, 9 AM $ 0.335
+0.22%
$ 59.25 million $ 2.91 million
Dec 21, 8 AM $ 0.334
-0.12%
$ 59.12 million $ 3.25 million
Dec 21, 7 AM $ 0.335
+0.14%
$ 59.21 million $ 3.36 million
Dec 21, 6 AM $ 0.334
+0.23%
$ 59.1 million $ 3.37 million
Dec 21, 5 AM $ 0.333
-0.01%
$ 59.01 million $ 3.38 million
Dec 21, 4 AM $ 0.333
-0.40%
$ 58.97 million $ 3.39 million
Dec 21, 3 AM $ 0.335
+0.48%
$ 59.18 million $ 3.4 million
Dec 21, 2 AM $ 0.333
-0.39%
$ 58.9 million $ 3.39 million