Takepile Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 0.56
-5.75%
$ 5.6 million $ 6,839
Feb 22, 2023 $ 0.595
-10.77%
$ 5.95 million $ 4,701
Feb 21, 2023 $ 0.676
-2.76%
$ 6.76 million $ 21,655
Feb 20, 2023 $ 0.703
+2.80%
$ 7.03 million $ 39,911
Feb 19, 2023 $ 0.684
-4.06%
$ 6.84 million $ 23,190
Feb 18, 2023 $ 0.712
-2.22%
$ 7.12 million $ 16,160
Feb 17, 2023 $ 0.729
+4.32%
$ 7.29 million $ 40,698
Feb 16, 2023 $ 0.698
+45.35%
$ 6.98 million $ 134,261
Feb 15, 2023 $ 0.483
+0.67%
$ 4.83 million $ 14,087
Feb 14, 2023 $ 0.502
-0.60%
$ -- $ 6,369
Feb 13, 2023 $ 0.505
-2.13%
$ 5.05 million $ 6,381
Feb 12, 2023 $ 0.456
+0.26%
$ -- $ 5,372
Feb 11, 2023 $ 0.456
-3.57%
$ 4.56 million $ 6,443
Feb 10, 2023 $ 0.471
-5.50%
$ 4.71 million $ 8,644
Feb 9, 2023 $ 0.499
-4.38%
$ 4.99 million $ 4,143
Feb 8, 2023 $ 0.522
-19.68%
$ 5.22 million $ 12,004
Feb 7, 2023 $ 0.543
+1.02%
$ 5.43 million $ 7,534
Feb 6, 2023 $ 0.538
-10.09%
$ 5.38 million $ 212,348
Feb 5, 2023 $ 0.598
+31.74%
$ 5.98 million $ 163,891
Feb 4, 2023 $ 0.455
-23.48%
$ 4.55 million $ 16,413
Feb 3, 2023 $ 0.592
-18.22%
$ 5.92 million $ 73,191
Feb 2, 2023 $ 0.727
+28.18%
$ 7.27 million $ 39,660
Feb 1, 2023 $ 0.565
+2.18%
$ 5.65 million $ 29,155
Jan 31, 2023 $ 0.547
-0.81%
$ 5.47 million $ 16,473
Jan 30, 2023 $ 0.548
+26.36%
$ 5.48 million $ 18,532
Jan 29, 2023 $ 0.435
-31.36%
$ 4.35 million $ 26,766
Jan 28, 2023 $ 0.634
-6.72%
$ 6.34 million $ 124,057
Jan 27, 2023 $ 0.68
+53.32%
$ 6.8 million $ 54,814
Jan 26, 2023 $ 0.444
+26.62%
$ 4.44 million $ 7,766
Jan 25, 2023 $ 0.349
-0.61%
$ 3.49 million $ 9,233
Jan 20, 2023 $ 0.2
-0.12%
$ -- $ 4,058
Jan 19, 2023 $ 0.2
+12.80%
$ 2 million $ 4,717
Jan 18, 2023 $ 0.176
-0.40%
$ 1.76 million $ 13,821
Jan 11, 2023 $ 0.311
+0.75%
$ -- $ 6,751
Jan 10, 2023 $ 0.309
-0.96%
$ 3.09 million $ 5,031
Dec 27, 2022 $ 0.0206
+5.26%
$ 206,444 $ 167
Dec 26, 2022 $ 0.0196
+5.93%
$ 195,993 $ 3,235
Dec 25, 2022 $ 0.0185
-33.47%
$ 185,457 $ 193
Dec 24, 2022 $ 0.025
+0.11%
$ 249,642 $ 222
Dec 23, 2022 $ 0.0265
-73.19%
$ 264,718 $ 558
Dec 22, 2022 $ 0.102
+399.13%
$ 1.02 million $ 3,066
Dec 19, 2022 $ 0.0177
+3.61%
$ -- $ 320
Dec 18, 2022 $ 0.0171
+6.32%
$ 170,724 $ 307
Dec 17, 2022 $ 0.0163
-7.02%
$ 163,219 $ 293
Dec 16, 2022 $ 0.0171
+8.27%
$ 170,746 $ 224
Dec 15, 2022 $ 0.0186
-3.41%
$ -- $ 174
Dec 14, 2022 $ 0.0775
+245.41%
$ 774,638 $ 1,009
Dec 13, 2022 $ 0.0221
+4.97%
$ 221,321 $ 568
Dec 11, 2022 $ 0.0182
-3.71%
$ -- $ 222
Dec 10, 2022 $ 0.0189
-20.53%
$ 189,166 $ 445