Talken Historical Data

TALK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 14, 2024 $ 0.0352
+0.02%
$ 7.15 million $ 46,008
Aug 13, 2024 $ 0.0352
-9.74%
$ 7.15 million $ 58,841
Aug 12, 2024 $ 0.039
+8.24%
$ 7.93 million $ 187,116
Aug 11, 2024 $ 0.0458
+5.03%
$ 9.3 million $ 1,016
Aug 10, 2024 $ 0.0436
+20.69%
$ 8.85 million $ 635
Aug 9, 2024 $ 0.0373
-5.35%
$ 7.58 million $ 89
Aug 8, 2024 $ 0.0394
+0.00%
$ 8 million $ 12
Aug 7, 2024 $ 0.0394
+0.00%
$ 8 million $ 12
Aug 6, 2024 $ 0.0387
+2.21%
$ 7.86 million $ 14
Aug 5, 2024 $ 0.0379
-3.89%
$ 7.69 million $ 20
Aug 4, 2024 $ 0.0394
+12.25%
$ 8 million $ 12
Aug 3, 2024 $ 0.0351
-25.32%
$ 7.13 million $ 574
Aug 2, 2024 $ 0.047
+0.00%
$ 9.55 million $ 2
Aug 1, 2024 $ 0.047
-1.94%
$ 9.55 million $ 19
Jul 31, 2024 $ 0.0479
-0.14%
$ 9.74 million $ 31
Jul 30, 2024 $ 0.048
+21.15%
$ 9.75 million $ 331
Jul 29, 2024 $ 0.0396
-9.09%
$ 8.05 million $ 289
Jul 28, 2024 $ 0.0436
-7.28%
$ 8.85 million $ 4
Jul 27, 2024 $ 0.047
+0.00%
$ 9.55 million $ 2
Jul 26, 2024 $ 0.047
+0.00%
$ 9.55 million $ 2
Jul 25, 2024 $ 0.047
+0.00%
$ 9.55 million $ 2
Jul 24, 2024 $ 0.047
+0.00%
$ 9.55 million $ 2
Jul 23, 2024 $ 0.047
+17.03%
$ 9.55 million $ 2
Jul 22, 2024 $ 0.0402
+0.00%
$ 8.16 million $ 4
Jul 21, 2024 $ 0.0402
+0.02%
$ 8.16 million $ 21
Jul 20, 2024 $ 0.0401
+0.00%
$ 8.16 million $ 276
Jul 19, 2024 $ 0.0377
+1.37%
$ 7.66 million $ 998
Jul 18, 2024 $ 0.0372
+12.63%
$ 7.55 million $ 1,162
Jul 17, 2024 $ 0.033
-5.83%
$ 6.71 million $ 55
Jul 16, 2024 $ 0.0351
+17.65%
$ 7.12 million $ 1,161
Jul 15, 2024 $ 0.0298
+0.00%
$ 6.05 million $ 3
Jul 14, 2024 $ 0.0298
+0.07%
$ 6.05 million $ 143
Jul 13, 2024 $ 0.0298
+2.76%
$ 6.05 million $ 2,969
Jul 12, 2024 $ 0.029
+0.24%
$ 5.89 million $ 1,323
Jul 11, 2024 $ 0.0289
+0.70%
$ 5.87 million $ 68
Jul 10, 2024 $ 0.0287
-11.28%
$ 5.83 million $ 76
Jul 9, 2024 $ 0.0323
+6.27%
$ 6.57 million $ 2,979
Jul 8, 2024 $ 0.0304
-16.36%
$ 6.18 million $ 24,356
Jul 7, 2024 $ 0.0364
+1.10%
$ 7.39 million $ 33
Jul 6, 2024 $ 0.036
-17.39%
$ 7.31 million $ 417
Jul 5, 2024 $ 0.0436
+0.00%
$ 8.85 million $ 40
Jul 4, 2024 $ 0.0434
+9.11%
$ 8.81 million $ 559
Jul 3, 2024 $ 0.0398
+2.45%
$ 8.08 million $ 8,937
Jul 2, 2024 $ 0.0388
-0.49%
$ 7.88 million $ 804
Jul 1, 2024 $ 0.039
-10.45%
$ 7.92 million $ 4
Jun 30, 2024 $ 0.0435
+4.04%
$ 8.85 million $ 998
Jun 29, 2024 $ 0.0419
+0.82%
$ 8.5 million $ 7,496
Jun 28, 2024 $ 0.0415
-9.38%
$ 8.43 million $ 29
Jun 27, 2024 $ 0.0458
-9.98%
$ 9.31 million $ 12
Jun 26, 2024 $ 0.0509
+6.20%
$ 10.34 million $ 1