Talken Historical Data

TALK Page 11
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $ 0.0267
+4.36%
$ 5.42 million $ 36,838
Nov 21, 2024 $ 0.0256
-12.36%
$ 5.2 million $ 120,215
Nov 20, 2024 $ 0.0292
+13.10%
$ 5.93 million $ 387,037
Nov 19, 2024 $ 0.0258
+5.69%
$ 5.25 million $ 14,159
Nov 18, 2024 $ 0.0244
-6.15%
$ 4.97 million $ 30,110
Nov 17, 2024 $ 0.0261
-0.85%
$ 5.29 million $ 17,691
Nov 16, 2024 $ 0.0263
+15.36%
$ 5.33 million $ 17,204
Nov 15, 2024 $ 0.0228
-6.89%
$ 4.62 million $ 15,475
Nov 14, 2024 $ 0.0244
-0.02%
$ 4.96 million $ 24,288
Nov 13, 2024 $ 0.0244
-4.41%
$ 4.96 million $ 79,088
Nov 12, 2024 $ 0.0255
-9.90%
$ 5.19 million $ 110,083
Nov 11, 2024 $ 0.0284
-11.85%
$ 5.76 million $ 54,373
Nov 10, 2024 $ 0.0322
+10.35%
$ 6.53 million $ 196,451
Nov 9, 2024 $ 0.0292
+2.95%
$ 5.92 million $ 277,970
Nov 8, 2024 $ 0.0283
-1.83%
$ 5.75 million $ 11,211
Nov 7, 2024 $ 0.0289
+3.19%
$ 5.86 million $ 10,580
Nov 6, 2024 $ 0.028
-3.94%
$ 5.69 million $ 29,444
Nov 5, 2024 $ 0.0291
+7.43%
$ 5.92 million $ 25,649
Nov 4, 2024 $ 0.0271
-6.06%
$ 5.51 million $ 7,160
Nov 3, 2024 $ 0.0289
-5.29%
$ 5.87 million $ 28,416
Nov 2, 2024 $ 0.0305
-6.67%
$ 6.2 million $ 23,053
Nov 1, 2024 $ 0.0327
+5.65%
$ 6.64 million $ 46,829
Oct 31, 2024 $ 0.031
-4.94%
$ 6.29 million $ 58,057
Oct 30, 2024 $ 0.0326
-0.46%
$ 6.62 million $ 41,154
Oct 29, 2024 $ 0.0313
-6.81%
$ 6.36 million $ 26,660
Oct 28, 2024 $ 0.0336
-1.29%
$ 6.82 million $ 43,600
Oct 27, 2024 $ 0.034
+1.39%
$ 6.91 million $ 164,682
Oct 26, 2024 $ 0.0329
+0.56%
$ 6.68 million $ 8,365
Oct 25, 2024 $ 0.0327
-9.68%
$ 6.63 million $ 27,198
Oct 24, 2024 $ 0.0362
+6.29%
$ 7.34 million $ 48,334
Oct 23, 2024 $ 0.034
+1.02%
$ 6.91 million $ 20,890
Oct 22, 2024 $ 0.0337
-11.19%
$ 6.84 million $ 22,544
Oct 21, 2024 $ 0.0379
+9.95%
$ 7.71 million $ 13
Oct 20, 2024 $ 0.0345
-1.12%
$ 7.01 million $ 8,499
Oct 19, 2024 $ 0.0349
-0.06%
$ 7.09 million $ 17,192
Oct 18, 2024 $ 0.0356
+7.76%
$ 7.23 million $ 23,380
Oct 17, 2024 $ 0.033
-0.41%
$ 6.71 million $ 75,082
Oct 16, 2024 $ 0.0331
-1.15%
$ 6.73 million $ 5,779
Oct 15, 2024 $ 0.0335
-6.08%
$ 6.81 million $ 33,900
Oct 14, 2024 $ 0.0357
-4.90%
$ 7.25 million $ 31,239
Oct 13, 2024 $ 0.0375
+9.91%
$ 7.62 million $ 200
Oct 12, 2024 $ 0.0341
-0.68%
$ 6.93 million $ 39,815
Oct 11, 2024 $ 0.0343
+1.63%
$ 6.97 million $ 16,040
Oct 10, 2024 $ 0.0338
+1.19%
$ 6.86 million $ 90,883
Oct 9, 2024 $ 0.0334
-4.22%
$ 6.78 million $ 4,069
Oct 8, 2024 $ 0.0348
-1.84%
$ 7.08 million $ 21,532
Oct 7, 2024 $ 0.0355
-2.52%
$ 7.22 million $ 20,041
Oct 6, 2024 $ 0.0364
-2.19%
$ 7.4 million $ 17,874
Oct 5, 2024 $ 0.0373
-1.66%
$ 7.57 million $ 10,899
Oct 4, 2024 $ 0.0379
+0.59%
$ 7.7 million $ 36,521