TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
8:06 AM $0.0558
+0.43%
$18.43 million $555,342
8:05 AM $0.0555
+0.15%
$18.43 million $555,232
8:04 AM $0.0554
+0.00%
$18.43 million $555,222
8:03 AM $0.0554
+0.16%
$18.43 million $555,450
8:02 AM $0.0553
-0.02%
$18.43 million $555,422
8:01 AM $0.0554
-0.14%
$18.43 million $555,593
8:00 AM $0.0554
-0.07%
$18.43 million $555,599
7:59 AM $0.0555
-0.01%
$18.45 million $555,697
7:58 AM $0.0555
+0.00%
$18.45 million $555,920
7:57 AM $0.0555
-0.06%
$18.45 million $556,161
7:56 AM $0.0555
+0.01%
$18.45 million $556,155
7:55 AM $0.0555
-0.04%
$18.45 million $556,363
7:54 AM $0.0555
+0.03%
$18.46 million $556,394
7:53 AM $0.0555
+0.02%
$18.46 million $556,437
7:52 AM $0.0555
-0.10%
$18.46 million $556,476
7:51 AM $0.0555
+0.11%
$18.46 million $556,653
7:50 AM $0.0555
-0.04%
$18.46 million $556,706
7:49 AM $0.0555
-0.03%
$18.46 million $556,809
7:48 AM $0.0555
+0.04%
$18.46 million $556,598
7:47 AM $0.0555
+0.22%
$18.46 million $557,032
7:46 AM $0.0554
+0.07%
$18.46 million $557,046
7:45 AM $0.0553
+0.05%
$18.46 million $557,267
7:44 AM $0.0553
-0.03%
$18.39 million $557,251
7:43 AM $0.0553
+0.08%
$18.39 million $557,499
7:42 AM $0.0553
-0.13%
$18.39 million $558,547
7:41 AM $0.0553
+0.16%
$18.39 million $559,972
7:40 AM $0.0553
-0.25%
$18.39 million $559,982
7:39 AM $0.0554
-0.09%
$18.42 million $560,115
7:38 AM $0.0554
+0.07%
$18.42 million $560,111
7:37 AM $0.0554
+0.28%
$18.42 million $560,061
7:36 AM $0.0552
+0.00%
$18.42 million $559,982
7:35 AM $0.0552
-0.04%
$18.42 million $559,991
7:34 AM $0.0553
-0.06%
$18.38 million $560,019
7:33 AM $0.0553
-0.01%
$18.38 million $559,769
7:32 AM $0.0553
+0.15%
$18.38 million $559,691
7:31 AM $0.0552
+0.08%
$18.38 million $559,733
7:30 AM $0.0552
-0.02%
$18.38 million $559,649
7:29 AM $0.0552
-0.01%
$18.35 million $559,688
7:28 AM $0.0552
+0.00%
$18.35 million $559,784
7:27 AM $0.0552
-0.36%
$18.35 million $559,887
7:26 AM $0.0554
+0.00%
$18.35 million $559,988
7:25 AM $0.0554
-0.06%
$18.35 million $559,870
7:24 AM $0.0554
+0.08%
$18.43 million $559,776
7:23 AM $0.0554
-0.02%
$18.43 million $559,834
7:22 AM $0.0554
+0.17%
$18.43 million $559,949
7:21 AM $0.0553
+0.26%
$18.43 million $560,162
7:20 AM $0.0551
+0.31%
$18.43 million $559,929
7:19 AM $0.055
+0.04%
$18.29 million $559,875
7:18 AM $0.055
+0.01%
$18.29 million $559,919
7:17 AM $0.055
-0.30%
$18.29 million $560,020
Download