Talken Historical Data

TALK Page 16
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 0.192
+0.69%
$ 39.03 million $ 97,850
Mar 16, 2024 $ 0.191
-1.39%
$ 38.77 million $ 9,175
Mar 15, 2024 $ 0.194
+20.18%
$ 39.31 million $ 29,312
Mar 14, 2024 $ 0.161
-9.12%
$ 32.71 million $ 23,347
Mar 13, 2024 $ 0.177
-4.99%
$ 35.99 million $ 23,488
Mar 12, 2024 $ 0.186
+4.52%
$ 37.88 million $ 19,839
Mar 11, 2024 $ 0.178
-2.82%
$ 36.07 million $ 37,138
Mar 10, 2024 $ 0.182
-0.31%
$ 37.02 million $ 27,646
Mar 9, 2024 $ 0.183
-0.32%
$ 37.18 million $ 21,871
Mar 8, 2024 $ 0.184
-4.61%
$ 37.33 million $ 16,203
Mar 7, 2024 $ 0.193
+5.40%
$ 39.16 million $ 16,176
Mar 6, 2024 $ 0.183
+2.47%
$ 37.17 million $ 14,101
Mar 5, 2024 $ 0.178
+4.28%
$ 36.24 million $ 17,348
Mar 4, 2024 $ 0.17
-9.25%
$ 34.6 million $ 22,232
Mar 3, 2024 $ 0.188
-4.37%
$ 38.19 million $ 26,304
Mar 2, 2024 $ 0.194
+1.16%
$ 39.35 million $ 27,536
Mar 1, 2024 $ 0.192
-11.51%
$ 39.08 million $ 20,465
Feb 29, 2024 $ 0.218
+7.61%
$ 44.23 million $ 50,062
Feb 28, 2024 $ 0.202
-2.10%
$ 40.97 million $ 29,172
Feb 27, 2024 $ 0.206
+2.31%
$ 41.8 million $ 26,890
Feb 26, 2024 $ 0.16
-20.51%
$ 32.59 million $ 16,544
Feb 25, 2024 $ 0.202
+6.79%
$ 41.11 million $ 31,246
Feb 24, 2024 $ 0.189
+0.37%
$ 38.49 million $ 17,856
Feb 23, 2024 $ 0.188
-2.16%
$ 38.25 million $ 13,406
Feb 22, 2024 $ 0.191
-0.27%
$ 38.88 million $ 18,336
Feb 21, 2024 $ 0.192
-3.21%
$ 39 million $ 13,654
Feb 20, 2024 $ 0.198
+6.79%
$ 40.26 million $ 38,945
Feb 19, 2024 $ 0.185
+10.31%
$ 37.62 million $ 20,745
Feb 18, 2024 $ 0.168
+1.32%
$ 34.07 million $ 21,348
Feb 17, 2024 $ 0.165
-0.46%
$ 33.58 million $ 20,124
Feb 16, 2024 $ 0.166
+0.49%
$ 33.82 million $ 19,554
Feb 15, 2024 $ 0.166
+6.26%
$ 33.81 million $ 25,348
Feb 14, 2024 $ 0.157
-0.12%
$ 31.85 million $ 21,420
Feb 13, 2024 $ 0.157
+0.01%
$ 31.87 million $ 21,853
Feb 12, 2024 $ 0.157
-0.03%
$ 31.83 million $ 21,477
Feb 11, 2024 $ 0.157
-0.04%
$ 31.84 million $ 21,813
Feb 10, 2024 $ 0.157
+0.03%
$ 31.86 million $ 22,162
Feb 9, 2024 $ 0.157
-0.18%
$ 31.84 million $ 21,382
Feb 8, 2024 $ 0.157
-4.98%
$ 31.89 million $ 20,819
Feb 7, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 6, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 5, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 4, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 3, 2024 $ 0.0383
-57.40%
$ 7.78 million $ 2
Feb 2, 2024 $ 0.09
+10.34%
$ 18.27 million $ 30,123
Feb 1, 2024 $ 0.0818
+3.25%
$ 16.61 million $ 16,605
Jan 31, 2024 $ 0.0791
+6.29%
$ 16.06 million $ 20,304
Jan 30, 2024 $ 0.0743
-0.07%
$ 15.1 million $ 20,204
Jan 29, 2024 $ 0.0744
-2.66%
$ 15.11 million $ 21,704
Jan 28, 2024 $ 0.0765
-5.59%
$ 15.53 million $ 21,054