TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today, at 7 AM $0.0555
-0.01%
$18.46 million $555,697
Today, at 6 AM $0.0548
+1.86%
$18.23 million $561,587
Today, at 5 AM $0.0538
-7.73%
$17.9 million $547,290
Today, at 4 AM $0.0583
+0.09%
$19.4 million $405,830
Today, at 3 AM $0.0583
+0.43%
$19.38 million $408,037
Today, at 2 AM $0.058
+1.26%
$19.3 million $428,635
Today, at 1 AM $0.0573
+1.66%
$19.05 million $451,560
Today, at 12 AM $0.0564
+0.80%
$18.74 million $446,423
Yesterday, at 11 PM $0.0559
-0.11%
$18.59 million $440,492
Yesterday, at 10 PM $0.056
-2.49%
$18.61 million $428,020
Yesterday, at 9 PM $0.0574
+0.06%
$19.11 million $415,747
Yesterday, at 8 PM $0.0574
+0.34%
$19.09 million $410,496
Yesterday, at 7 PM $0.0572
-1.54%
$19.03 million $408,407
Yesterday, at 6 PM $0.0581
+0.67%
$19.33 million $417,845
Yesterday, at 5 PM $0.0577
+0.30%
$19.2 million $421,897
Yesterday, at 4 PM $0.0576
+0.78%
$19.14 million $430,178
Yesterday, at 3 PM $0.0571
-0.89%
$18.99 million $433,101
Yesterday, at 2 PM $0.0576
+0.81%
$19.16 million $433,457
Yesterday, at 1 PM $0.0572
+1.12%
$19.01 million $432,596
Yesterday, at 12 PM $0.0565
+0.42%
$18.8 million $436,910
Yesterday, at 11 AM $0.0563
-0.15%
$18.72 million $454,615
Yesterday, at 10 AM $0.0564
+0.00%
$18.75 million $459,022
Yesterday, at 9 AM $0.0564
+2.32%
$18.75 million $462,974
Yesterday, at 8 AM $0.0551
-2.43%
$18.32 million $462,308
Yesterday, at 7 AM $0.0564
+0.18%
$18.77 million $460,205
Yesterday, at 6 AM $0.0563
+0.38%
$18.74 million $462,842
Yesterday, at 5 AM $0.0561
-1.11%
$18.66 million $469,902
Yesterday, at 4 AM $0.0568
-1.23%
$18.87 million $471,529
Yesterday, at 3 AM $0.0575
+0.97%
$19.11 million $476,146
Yesterday, at 2 AM $0.0569
+2.14%
$18.92 million $454,301
Yesterday, at 1 AM $0.0557
+0.10%
$18.52 million $437,341
Yesterday, at 12 AM $0.0556
+1.05%
$18.5 million $439,046
Aug 20, 11 PM $0.0551
+0.55%
$18.32 million $442,021
Aug 20, 10 PM $0.0548
+0.20%
$18.22 million $443,931
Aug 20, 9 PM $0.0547
+0.50%
$18.19 million $455,212
Aug 20, 8 PM $0.0544
+0.33%
$18.09 million $467,903
Aug 20, 7 PM $0.0542
-0.21%
$18.04 million $479,193
Aug 20, 6 PM $0.0543
+0.61%
$18.07 million $486,333
Aug 20, 5 PM $0.054
-0.42%
$17.97 million $492,530
Aug 20, 4 PM $0.0542
+1.06%
$18.04 million $509,098
Aug 20, 3 PM $0.0537
+0.90%
$17.85 million $541,142
Aug 20, 2 PM $0.0532
-0.08%
$17.69 million $552,528
Aug 20, 1 PM $0.0532
+0.43%
$17.71 million $552,121
Aug 20, 12 PM $0.053
-0.21%
$17.63 million $546,197
Aug 20, 11 AM $0.0531
-0.47%
$17.67 million $544,826
Aug 20, 10 AM $0.0534
-0.90%
$17.75 million $538,945
Aug 20, 9 AM $0.0539
+0.34%
$17.91 million $537,014
Aug 20, 8 AM $0.0537
+2.65%
$17.85 million $542,569
Aug 20, 7 AM $0.0523
-3.22%
$17.39 million $541,677
Aug 20, 6 AM $0.054
+0.95%
$17.97 million $537,440
Download