Talken Historical Data

TALK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.0389
+8.67%
$ 7.9 million $ 51,129
Oct 2, 2024 $ 0.0358
-2.02%
$ 7.27 million $ 6,092
Oct 1, 2024 $ 0.0365
-3.88%
$ 7.42 million $ 8,078
Sep 30, 2024 $ 0.038
-5.16%
$ 7.72 million $ 15,606
Sep 29, 2024 $ 0.0401
+11.52%
$ 8.14 million $ 11,882
Sep 28, 2024 $ 0.0367
-8.60%
$ 7.45 million $ 87
Sep 27, 2024 $ 0.0401
+4.72%
$ 8.16 million $ 18,581
Sep 26, 2024 $ 0.0383
+2.78%
$ 7.79 million $ 44,806
Sep 25, 2024 $ 0.0373
-6.47%
$ 7.58 million $ 60
Sep 24, 2024 $ 0.0399
-0.03%
$ 8.1 million $ 23,353
Sep 23, 2024 $ 0.0398
-0.52%
$ 8.09 million $ 42,722
Sep 22, 2024 $ 0.04
-11.02%
$ 8.13 million $ 103,852
Sep 21, 2024 $ 0.045
+14.77%
$ 9.14 million $ 114,164
Sep 20, 2024 $ 0.0392
+2.07%
$ 7.96 million $ 99,204
Sep 19, 2024 $ 0.0384
+0.76%
$ 7.8 million $ 46,076
Sep 18, 2024 $ 0.0381
+1.97%
$ 7.74 million $ 14,829
Sep 17, 2024 $ 0.0374
+5.55%
$ 7.6 million $ 11,280
Sep 16, 2024 $ 0.0355
-4.82%
$ 7.2 million $ 1,747
Sep 15, 2024 $ 0.0373
-2.89%
$ 7.57 million $ 28,639
Sep 14, 2024 $ 0.0384
+2.26%
$ 7.8 million $ 25,108
Sep 13, 2024 $ 0.0376
+5.90%
$ 7.63 million $ 18,974
Sep 12, 2024 $ 0.0355
-6.43%
$ 7.2 million $ 25,511
Sep 11, 2024 $ 0.0379
+6.34%
$ 7.7 million $ 104,550
Sep 10, 2024 $ 0.0356
+0.66%
$ 7.24 million $ 19
Sep 9, 2024 $ 0.0354
+1.31%
$ 7.19 million $ 20,284
Sep 8, 2024 $ 0.035
-2.04%
$ 7.1 million $ 17,322
Sep 7, 2024 $ 0.0357
+3.86%
$ 7.25 million $ 19,738
Sep 6, 2024 $ 0.0344
-4.32%
$ 6.98 million $ 19,997
Sep 5, 2024 $ 0.0359
-1.81%
$ 7.29 million $ 16,970
Sep 4, 2024 $ 0.0365
+5.36%
$ 7.42 million $ 67,785
Sep 3, 2024 $ 0.0353
+0.00%
$ 7.17 million $ 10
Sep 2, 2024 $ 0.0353
-13.27%
$ 7.17 million $ 10
Sep 1, 2024 $ 0.0407
-1.84%
$ 8.27 million $ 169,106
Aug 31, 2024 $ 0.0415
+2.99%
$ 8.42 million $ 675
Aug 30, 2024 $ 0.0406
-3.39%
$ 8.26 million $ 180,739
Aug 29, 2024 $ 0.0421
+2.17%
$ 8.55 million $ 48,991
Aug 28, 2024 $ 0.0412
+3.49%
$ 8.37 million $ 201,510
Aug 27, 2024 $ 0.0397
-1.21%
$ 8.07 million $ 21,543
Aug 26, 2024 $ 0.0403
-7.84%
$ 8.18 million $ 55,283
Aug 25, 2024 $ 0.0437
+6.64%
$ 8.87 million $ 43,998
Aug 24, 2024 $ 0.0409
+0.49%
$ 8.32 million $ 13,349
Aug 23, 2024 $ 0.0408
-0.52%
$ 8.28 million $ 48,359
Aug 22, 2024 $ 0.041
+2.10%
$ 8.32 million $ 52,064
Aug 21, 2024 $ 0.0401
+1.43%
$ 8.14 million $ 53,745
Aug 20, 2024 $ 0.0395
-2.39%
$ 8.02 million $ 26,211
Aug 19, 2024 $ 0.035
-11.99%
$ 7.11 million $ 69
Aug 18, 2024 $ 0.0398
-9.45%
$ 8.08 million $ 91,449
Aug 17, 2024 $ 0.0439
+1.10%
$ 8.92 million $ 103,187
Aug 16, 2024 $ 0.0434
+18.18%
$ 8.82 million $ 214,130
Aug 15, 2024 $ 0.0368
+4.32%
$ 7.47 million $ 34,205