TAKE Historical Data

TAKE Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 3 PM $ 0.286
-1.66%
$ 42.03 million $ 7.58 million
Oct 9, 2 PM $ 0.29
+1.70%
$ 42.55 million $ 7.91 million
Oct 9, 1 PM $ 0.285
-1.25%
$ 41.77 million $ 7.99 million
Oct 9, 12 PM $ 0.289
+3.92%
$ 42.46 million $ 8.01 million
Oct 9, 11 AM $ 0.278
-2.38%
$ 40.78 million $ 8.2 million
Oct 9, 10 AM $ 0.285
-1.72%
$ 41.72 million $ 8.25 million
Oct 9, 9 AM $ 0.29
-2.06%
$ 42.57 million $ 8.76 million
Oct 9, 8 AM $ 0.296
-4.93%
$ 43.14 million $ 9.05 million
Oct 9, 7 AM $ 0.311
-2.40%
$ 44.67 million $ 8.7 million
Oct 9, 6 AM $ 0.319
+6.07%
$ 46.59 million $ 8.05 million
Oct 9, 5 AM $ 0.301
+10.21%
$ 44.05 million $ 7.84 million
Oct 9, 4 AM $ 0.273
-4.95%
$ 39.98 million $ 7.64 million
Oct 9, 3 AM $ 0.287
-6.58%
$ 41.87 million $ 7.45 million
Oct 9, 2 AM $ 0.307
+6.62%
$ 44.94 million $ 6.73 million
Oct 9, 1 AM $ 0.288
+0.31%
$ 42.17 million $ 6.38 million
Oct 9, 12 AM $ 0.287
+2.43%
$ 42.06 million $ 6.25 million
Oct 8, 11 PM $ 0.28
+0.73%
$ 41.13 million $ 6.15 million
Oct 8, 10 PM $ 0.278
-3.58%
$ 40.91 million $ 6.16 million
Oct 8, 9 PM $ 0.289
+1.00%
$ 42.35 million $ 6.11 million
Oct 8, 8 PM $ 0.286
+1.11%
$ 41.89 million $ 6.12 million
Oct 8, 7 PM $ 0.283
-0.77%
$ 41.45 million $ 6.07 million
Oct 8, 6 PM $ 0.285
-1.04%
$ 41.78 million $ 5.9 million
Oct 8, 5 PM $ 0.288
+2.80%
$ 42.22 million $ 5.6 million
Oct 8, 4 PM $ 0.28
+6.47%
$ 41.03 million $ 5.22 million
Oct 8, 3 PM $ 0.263
+3.67%
$ 38.58 million $ 4.83 million
Oct 8, 2 PM $ 0.254
+0.26%
$ 37.22 million $ 4.51 million
Oct 8, 1 PM $ 0.253
+0.97%
$ 36.95 million $ 4.38 million
Oct 8, 12 PM $ 0.25
+3.38%
$ 36.73 million $ 3.85 million
Oct 8, 11 AM $ 0.242
-3.35%
$ 35.54 million $ 3.74 million
Oct 8, 10 AM $ 0.251
+3.23%
$ 36.77 million $ 98,890
Oct 8, 9 AM $ 0.242
+10.00%
$ 35.5 million $ 3.53 million
Oct 8, 8 AM $ 0.22
+1.26%
$ 32.35 million $ 3.3 million
Oct 8, 7 AM $ 0.218
-0.69%
$ 31.94 million $ 3.36 million
Oct 8, 6 AM $ 0.219
+4.92%
$ 32.11 million $ 3.33 million
Oct 8, 5 AM $ 0.209
+1.59%
$ 30.67 million $ 3.27 million
Oct 8, 4 AM $ 0.206
+2.01%
$ 30.18 million $ 3.2 million
Oct 8, 3 AM $ 0.202
+0.29%
$ 29.61 million $ 3.22 million
Oct 8, 2 AM $ 0.201
-0.01%
$ 29.53 million $ 3.25 million
Oct 8, 1 AM $ 0.201
-1.71%
$ 29.54 million $ 3.26 million
Oct 8, 12 AM $ 0.205
+0.15%
$ 30.05 million $ 3.26 million
Oct 7, 11 PM $ 0.205
+1.43%
$ 30 million $ 3.27 million
Oct 7, 10 PM $ 0.202
-0.28%
$ 29.58 million $ 3.73 million
Oct 7, 9 PM $ 0.202
-1.70%
$ 29.66 million $ 3.75 million
Oct 7, 8 PM $ 0.206
-1.18%
$ 30.17 million $ 3.73 million
Oct 7, 7 PM $ 0.208
+0.72%
$ 30.53 million $ 3.71 million
Oct 7, 6 PM $ 0.207
-0.98%
$ 30.32 million $ 3.76 million
Oct 7, 5 PM $ 0.209
+0.13%
$ 30.62 million $ 3.86 million
Oct 7, 4 PM $ 0.208
-1.89%
$ 30.55 million $ 3.97 million
Oct 7, 3 PM $ 0.213
-1.25%
$ 31.18 million $ 3.94 million
Oct 7, 2 PM $ 0.215
-2.09%
$ 31.64 million $ 3.89 million