TAKE Historical Data

TAKE Page 97
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 10 PM $ 0.352
-1.01%
$ 62.18 million $ 7.92 million
Dec 8, 9 PM $ 0.355
-0.57%
$ 62.81 million $ 7.99 million
Dec 8, 8 PM $ 0.357
+0.23%
$ 63.17 million $ 8.12 million
Dec 8, 7 PM $ 0.356
+0.43%
$ 63.06 million $ 8.16 million
Dec 8, 6 PM $ 0.355
-1.79%
$ 62.76 million $ 8.06 million
Dec 8, 5 PM $ 0.361
+0.05%
$ 63.98 million $ 8 million
Dec 8, 4 PM $ 0.361
+2.30%
$ 63.82 million $ 7.93 million
Dec 8, 3 PM $ 0.353
-0.01%
$ 62.45 million $ 7.8 million
Dec 8, 2 PM $ 0.353
-4.17%
$ 62.45 million $ 7.74 million
Dec 8, 1 PM $ 0.369
+2.63%
$ 65.17 million $ 7.54 million
Dec 8, 12 PM $ 0.359
+0.63%
$ 63.56 million $ 7.37 million
Dec 8, 11 AM $ 0.357
+1.22%
$ 63.1 million $ 7.22 million
Dec 8, 10 AM $ 0.353
-5.94%
$ 62.37 million $ 4.08 million
Dec 8, 9 AM $ 0.375
+3.52%
$ 66.31 million $ 6.18 million
Dec 8, 8 AM $ 0.362
+0.86%
$ 64.06 million $ 5.94 million
Dec 8, 7 AM $ 0.359
+1.31%
$ 63.51 million $ 5.77 million
Dec 8, 6 AM $ 0.354
-1.53%
$ 62.76 million $ 5.43 million
Dec 8, 5 AM $ 0.36
+1.49%
$ 63.63 million $ 5.06 million
Dec 8, 4 AM $ 0.355
+1.53%
$ 62.7 million $ 4.87 million
Dec 8, 3 AM $ 0.349
-1.20%
$ 61.75 million $ 4.66 million
Dec 8, 2 AM $ 0.353
+5.45%
$ 62.33 million $ 4.48 million
Dec 8, 1 AM $ 0.335
+1.54%
$ 59.28 million $ 4.03 million
Dec 8, 12 AM $ 0.33
+0.39%
$ 58.36 million $ 3.91 million
Dec 7, 11 PM $ 0.329
+0.65%
$ 58.17 million $ 3.89 million
Dec 7, 10 PM $ 0.327
-1.66%
$ 57.78 million $ 3.87 million
Dec 7, 9 PM $ 0.332
+0.80%
$ 58.73 million $ 3.85 million
Dec 7, 8 PM $ 0.329
+1.85%
$ 58.26 million $ 3.72 million
Dec 7, 7 PM $ 0.323
+0.55%
$ 57.19 million $ 3.7 million
Dec 7, 6 PM $ 0.322
-0.89%
$ 56.88 million $ 3.62 million
Dec 7, 5 PM $ 0.325
+1.68%
$ 57.38 million $ 3.58 million
Dec 7, 4 PM $ 0.319
+1.52%
$ 56.43 million $ 3.46 million
Dec 7, 3 PM $ 0.314
+4.90%
$ 55.58 million $ 3.39 million
Dec 7, 2 PM $ 0.3
+1.03%
$ 52.99 million $ 3.26 million
Dec 7, 1 PM $ 0.297
-0.51%
$ 52.44 million $ 2.96 million
Dec 7, 12 PM $ 0.298
-0.50%
$ 52.72 million $ 2.94 million
Dec 7, 11 AM $ 0.3
+4.19%
$ 52.98 million $ 2.92 million
Dec 7, 10 AM $ 0.288
+2.18%
$ 50.85 million $ 2.84 million
Dec 7, 9 AM $ 0.281
+2.21%
$ 49.77 million $ 2.83 million
Dec 7, 8 AM $ 0.275
+1.51%
$ 48.7 million $ 2.82 million
Dec 7, 7 AM $ 0.272
-0.24%
$ 48.06 million $ 2.8 million
Dec 7, 6 AM $ 0.272
-0.01%
$ 48.19 million $ 2.8 million
Dec 7, 5 AM $ 0.271
+0.88%
$ 48 million $ 2.79 million
Dec 7, 4 AM $ 0.269
-0.64%
$ 47.59 million $ 2.79 million
Dec 7, 3 AM $ 0.271
-0.90%
$ 47.87 million $ 2.8 million
Dec 7, 2 AM $ 0.273
-0.75%
$ 48.3 million $ 2.78 million
Dec 7, 1 AM $ 0.275
-1.91%
$ 48.7 million $ 2.78 million
Dec 7, 12 AM $ 0.281
-0.87%
$ 49.64 million $ 2.77 million
Dec 6, 11 PM $ 0.284
-4.54%
$ 50.16 million $ 2.71 million