TAKE Historical Data

TAKE Page 96
Download
Date Close Price change Market cap Trading volume
Dec 11, 12 AM $ 0.355
-0.23%
$ 62.81 million $ 3.5 million
Dec 10, 11 PM $ 0.356
-0.03%
$ 62.95 million $ 3.47 million
Dec 10, 10 PM $ 0.356
-0.71%
$ 62.94 million $ 3.49 million
Dec 10, 9 PM $ 0.358
-0.01%
$ 63.4 million $ 3.5 million
Dec 10, 8 PM $ 0.359
-0.12%
$ 63.4 million $ 3.51 million
Dec 10, 7 PM $ 0.359
-0.33%
$ 63.48 million $ 3.53 million
Dec 10, 6 PM $ 0.36
+0.74%
$ 63.69 million $ 3.53 million
Dec 10, 5 PM $ 0.357
+1.31%
$ 63.21 million $ 3.47 million
Dec 10, 4 PM $ 0.353
-0.43%
$ 62.39 million $ 3.47 million
Dec 10, 3 PM $ 0.354
+0.75%
$ 62.67 million $ 3.55 million
Dec 10, 2 PM $ 0.352
-0.84%
$ 62.2 million $ 3.61 million
Dec 10, 1 PM $ 0.355
+1.17%
$ 62.72 million $ 3.63 million
Dec 10, 12 PM $ 0.351
+2.73%
$ 62 million $ 3.62 million
Dec 10, 11 AM $ 0.341
-1.93%
$ 60.4 million $ 3.53 million
Dec 10, 10 AM $ 0.348
-0.15%
$ 61.55 million $ 3.48 million
Dec 10, 9 AM $ 0.349
-0.34%
$ 61.64 million $ 3.49 million
Dec 10, 8 AM $ 0.35
+0.25%
$ 61.85 million $ 3.52 million
Dec 10, 7 AM $ 0.349
+0.11%
$ 61.69 million $ 3.57 million
Dec 10, 6 AM $ 0.348
-0.43%
$ 61.63 million $ 3.66 million
Dec 10, 5 AM $ 0.35
-0.03%
$ 61.89 million $ 3.73 million
Dec 10, 4 AM $ 0.35
+0.17%
$ 61.91 million $ 3.82 million
Dec 10, 3 AM $ 0.35
-0.24%
$ 61.81 million $ 3.98 million
Dec 10, 2 AM $ 0.35
-0.21%
$ 61.97 million $ 4.02 million
Dec 10, 1 AM $ 0.351
-0.48%
$ 62.09 million $ 4.08 million
Dec 10, 12 AM $ 0.353
-0.85%
$ 62.39 million $ 4.13 million
Dec 9, 11 PM $ 0.356
+0.47%
$ 62.91 million $ 4.14 million
Dec 9, 10 PM $ 0.354
+0.14%
$ 62.63 million $ 4.23 million
Dec 9, 9 PM $ 0.354
-0.80%
$ 62.54 million $ 4.25 million
Dec 9, 8 PM $ 0.357
+0.50%
$ 63.05 million $ 4.27 million
Dec 9, 7 PM $ 0.355
+0.55%
$ 62.74 million $ 4.27 million
Dec 9, 6 PM $ 0.353
-0.05%
$ 62.39 million $ 4.39 million
Dec 9, 5 PM $ 0.353
-2.11%
$ 62.42 million $ 4.46 million
Dec 9, 4 PM $ 0.361
+3.21%
$ 63.78 million $ 4.59 million
Dec 9, 3 PM $ 0.349
+0.27%
$ 61.81 million $ 4.67 million
Dec 9, 2 PM $ 0.348
-0.95%
$ 61.63 million $ 4.8 million
Dec 9, 1 PM $ 0.352
-0.55%
$ 62.22 million $ 5.04 million
Dec 9, 12 PM $ 0.354
+1.42%
$ 62.56 million $ 5.2 million
Dec 9, 11 AM $ 0.349
+0.18%
$ 61.69 million $ 5.3 million
Dec 9, 10 AM $ 0.348
-0.33%
$ 61.57 million $ 5.77 million
Dec 9, 9 AM $ 0.349
-0.59%
$ 61.8 million $ 6.4 million
Dec 9, 8 AM $ 0.352
-1.81%
$ 62.25 million $ 6.6 million
Dec 9, 7 AM $ 0.358
+2.04%
$ 63.31 million $ 6.74 million
Dec 9, 6 AM $ 0.351
-0.95%
$ 62.09 million $ 6.95 million
Dec 9, 5 AM $ 0.354
+0.89%
$ 62.64 million $ 7.27 million
Dec 9, 4 AM $ 0.351
-1.10%
$ 61.76 million $ 7.27 million
Dec 9, 3 AM $ 0.355
+0.11%
$ 62.78 million $ 7.34 million
Dec 9, 2 AM $ 0.355
-0.08%
$ 62.71 million $ 7.45 million
Dec 9, 1 AM $ 0.355
+0.81%
$ 62.78 million $ 7.84 million
Dec 9, 12 AM $ 0.352
-0.91%
$ 62.3 million $ 7.9 million
Dec 8, 11 PM $ 0.356
+1.24%
$ 62.87 million $ 7.95 million