TAKE Historical Data

TAKE Page 98
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 10 PM $ 0.297
+2.34%
$ 52.57 million $ 2.66 million
Dec 6, 9 PM $ 0.29
-0.60%
$ 51.36 million $ 2.59 million
Dec 6, 8 PM $ 0.292
+0.49%
$ 51.67 million $ 2.55 million
Dec 6, 7 PM $ 0.291
-0.02%
$ 51.42 million $ 2.5 million
Dec 6, 6 PM $ 0.291
-0.57%
$ 51.42 million $ 2.52 million
Dec 6, 5 PM $ 0.293
-0.07%
$ 51.73 million $ 2.55 million
Dec 6, 4 PM $ 0.293
-0.34%
$ 51.76 million $ 2.58 million
Dec 6, 3 PM $ 0.294
+0.05%
$ 51.94 million $ 2.62 million
Dec 6, 2 PM $ 0.294
-0.03%
$ 51.91 million $ 2.63 million
Dec 6, 1 PM $ 0.294
-0.29%
$ 51.93 million $ 2.65 million
Dec 6, 12 PM $ 0.294
-0.66%
$ 52.07 million $ 2.66 million
Dec 6, 11 AM $ 0.296
-2.03%
$ 52.44 million $ 2.69 million
Dec 6, 10 AM $ 0.303
-0.50%
$ 53.5 million $ 2.69 million
Dec 6, 9 AM $ 0.304
+0.24%
$ 53.76 million $ 2.7 million
Dec 6, 8 AM $ 0.303
+0.18%
$ 53.64 million $ 2.73 million
Dec 6, 7 AM $ 0.303
+0.01%
$ 53.54 million $ 2.73 million
Dec 6, 6 AM $ 0.303
+0.11%
$ 53.54 million $ 2.75 million
Dec 6, 5 AM $ 0.302
-0.29%
$ 53.48 million $ 2.77 million
Dec 6, 4 AM $ 0.303
+0.01%
$ 53.63 million $ 2.79 million
Dec 6, 3 AM $ 0.303
+0.16%
$ 53.62 million $ 2.78 million
Dec 6, 2 AM $ 0.303
-0.10%
$ 53.54 million $ 2.8 million
Dec 6, 1 AM $ 0.303
-0.06%
$ 53.59 million $ 2.82 million
Dec 6, 12 AM $ 0.303
-0.39%
$ 53.62 million $ 2.84 million
Dec 5, 11 PM $ 0.304
+0.43%
$ 53.83 million $ 2.96 million
Dec 5, 10 PM $ 0.303
-0.04%
$ 53.6 million $ 2.99 million
Dec 5, 9 PM $ 0.303
-0.06%
$ 53.62 million $ 3.01 million
Dec 5, 8 PM $ 0.303
-0.85%
$ 53.66 million $ 3.03 million
Dec 5, 7 PM $ 0.306
-0.75%
$ 54.13 million $ 3.06 million
Dec 5, 6 PM $ 0.309
+0.16%
$ 54.56 million $ 3.06 million
Dec 5, 5 PM $ 0.308
+0.51%
$ 54.47 million $ 3.05 million
Dec 5, 4 PM $ 0.306
-0.72%
$ 54.19 million $ 3.05 million
Dec 5, 3 PM $ 0.309
+0.94%
$ 54.59 million $ 3.04 million
Dec 5, 2 PM $ 0.306
+0.64%
$ 54.08 million $ 3.11 million
Dec 5, 1 PM $ 0.304
-1.05%
$ 53.73 million $ 3.12 million
Dec 5, 12 PM $ 0.307
+0.07%
$ 54.29 million $ 3.12 million
Dec 5, 11 AM $ 0.307
+0.31%
$ 54.27 million $ 3.12 million
Dec 5, 10 AM $ 0.306
-0.15%
$ 54.1 million $ 3.14 million
Dec 5, 9 AM $ 0.306
+0.03%
$ 54.18 million $ 3.07 million
Dec 5, 8 AM $ 0.306
-0.09%
$ 54.17 million $ 3.06 million
Dec 5, 7 AM $ 0.307
-0.74%
$ 54.22 million $ 3.06 million
Dec 5, 6 AM $ 0.309
+0.11%
$ 54.62 million $ 3.06 million
Dec 5, 5 AM $ 0.309
+0.34%
$ 54.58 million $ 3.04 million
Dec 5, 4 AM $ 0.307
-0.89%
$ 54.51 million $ 3.02 million
Dec 5, 3 AM $ 0.31
-0.23%
$ 54.87 million $ 3.02 million
Dec 5, 2 AM $ 0.311
+0.87%
$ 55 million $ 3.03 million
Dec 5, 1 AM $ 0.308
-0.64%
$ 54.52 million $ 3.03 million
Dec 5, 12 AM $ 0.31
-0.13%
$ 54.83 million $ 3.04 million
Dec 4, 11 PM $ 0.311
+0.54%
$ 55.06 million $ 3.04 million