Talken Historical Data

TALK Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 2024 $ 0.0479
-5.83%
$ 9.74 million $ 19
Jun 24, 2024 $ 0.0509
+0.00%
$ 10.34 million $ 109
Jun 23, 2024 $ 0.0509
+0.00%
$ 10.34 million $ 109
Jun 22, 2024 $ 0.0509
+0.00%
$ 10.34 million $ 109
Jun 21, 2024 $ 0.0509
+15.29%
$ 10.34 million $ 109
Jun 20, 2024 $ 0.0442
-14.09%
$ 8.97 million $ 121
Jun 19, 2024 $ 0.0514
+3.15%
$ 10.44 million $ 151
Jun 18, 2024 $ 0.0498
-27.89%
$ 10.12 million $ 482
Jun 17, 2024 $ 0.0691
+5.18%
$ 14.04 million $ 6
Jun 16, 2024 $ 0.0657
+0.00%
$ 13.35 million $ 2
Jun 15, 2024 $ 0.0657
-18.04%
$ 13.35 million $ 2
Jun 14, 2024 $ 0.0802
+2.66%
$ 16.28 million $ 1,410
Jun 13, 2024 $ 0.0782
-5.36%
$ 15.88 million $ 3,594
Jun 12, 2024 $ 0.0826
+0.00%
$ 16.78 million $ 1,874
Jun 11, 2024 $ 0.0826
+25.72%
$ 16.78 million $ 183
Jun 10, 2024 $ 0.0756
-6.46%
$ 15.35 million $ 3,425
Jun 9, 2024 $ 0.0775
+17.88%
$ 15.73 million $ 976
Jun 8, 2024 $ 0.0909
+2.48%
$ 18.47 million $ 302
Jun 7, 2024 $ 0.0887
+35.05%
$ 18.03 million $ 4,544
Jun 6, 2024 $ 0.113
+11.17%
$ 22.89 million $ 1,395
Jun 5, 2024 $ 0.101
+15.53%
$ 20.59 million $ 331
Jun 4, 2024 $ 0.0877
-10.10%
$ 17.82 million $ 92
Jun 3, 2024 $ 0.0976
+5.66%
$ 19.82 million $ 509
Jun 2, 2024 $ 0.0923
+40.55%
$ 18.76 million $ 3,213
Jun 1, 2024 $ 0.0657
+0.00%
$ 13.35 million $ 2
May 31, 2024 $ 0.0657
-24.33%
$ 13.35 million $ 2
May 30, 2024 $ 0.0868
-21.07%
$ 17.64 million $ 6,404
May 29, 2024 $ 0.101
+17.92%
$ 20.47 million $ 16,586
May 28, 2024 $ 0.0855
-1.01%
$ 17.36 million $ 11,558
May 27, 2024 $ 0.0862
+2.91%
$ 17.5 million $ 12,864
May 26, 2024 $ 0.0835
+3.37%
$ 16.97 million $ 7,971
May 25, 2024 $ 0.0808
-4.67%
$ 16.41 million $ 12,513
May 24, 2024 $ 0.0847
-5.01%
$ 17.21 million $ 1,508
May 23, 2024 $ 0.0892
+7.90%
$ 18.12 million $ 6,174
May 22, 2024 $ 0.0824
-7.75%
$ 16.74 million $ 13,381
May 21, 2024 $ 0.0892
-9.33%
$ 18.12 million $ 13,503
May 20, 2024 $ 0.0984
-1.88%
$ 19.99 million $ 13,815
May 19, 2024 $ 0.1
-3.93%
$ 20.39 million $ 9,781
May 18, 2024 $ 0.104
+0.29%
$ 21.22 million $ 3,225
May 17, 2024 $ 0.101
-5.05%
$ 20.45 million $ 1,828
May 16, 2024 $ 0.106
+7.14%
$ 21.53 million $ 2,871
May 15, 2024 $ 0.0989
+7.53%
$ 20.1 million $ 2,024
May 14, 2024 $ 0.092
+4.12%
$ 18.69 million $ 12,915
May 13, 2024 $ 0.0883
+1.33%
$ 17.93 million $ 12,872
May 12, 2024 $ 0.0871
-5.17%
$ 17.7 million $ 5,965
May 11, 2024 $ 0.0919
-1.04%
$ 18.66 million $ 2,958
May 10, 2024 $ 0.0823
-25.42%
$ 16.73 million $ 5,220
May 9, 2024 $ 0.11
-6.32%
$ 22.43 million $ 5,374
May 8, 2024 $ 0.118
-4.35%
$ 23.94 million $ 5,689
May 7, 2024 $ 0.123
-14.71%
$ 25.03 million $ 15,701