Talken Historical Data

TALK Page 17
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 0.0765
-5.59%
$ 15.53 million $ 21,054
Jan 27, 2024 $ 0.0811
-0.56%
$ 16.47 million $ 12,694
Jan 26, 2024 $ 0.0813
+7.64%
$ 16.52 million $ 22,067
Jan 25, 2024 $ 0.0755
-6.57%
$ 15.33 million $ 8,849
Jan 24, 2024 $ 0.0816
+10.12%
$ 16.58 million $ 17,790
Jan 23, 2024 $ 0.0746
+14.44%
$ 15.15 million $ 25,520
Jan 22, 2024 $ 0.0657
-7.99%
$ 13.35 million $ 14,391
Jan 21, 2024 $ 0.0708
+10.15%
$ 14.39 million $ 15,097
Jan 20, 2024 $ 0.0644
+3.39%
$ 13.08 million $ 23,015
Jan 19, 2024 $ 0.0624
-7.01%
$ 12.67 million $ 18,830
Jan 18, 2024 $ 0.0682
-1.07%
$ 13.85 million $ 20,033
Jan 17, 2024 $ 0.0689
-12.89%
$ 14.01 million $ 20,904
Jan 16, 2024 $ 0.0783
+14.11%
$ 15.91 million $ 32,931
Jan 15, 2024 $ 0.0681
+1.87%
$ 13.83 million $ 21,600
Jan 14, 2024 $ 0.0673
+3.86%
$ 13.67 million $ 15,731
Jan 13, 2024 $ 0.0648
+1.23%
$ 13.17 million $ 18,719
Jan 12, 2024 $ 0.0642
+3.85%
$ 13.04 million $ 17,088
Jan 11, 2024 $ 0.0615
+3.12%
$ 12.5 million $ 12,734
Jan 10, 2024 $ 0.0603
+10.03%
$ 12.25 million $ 17,196
Jan 9, 2024 $ 0.0548
+25.91%
$ 11.14 million $ 23,762
Jan 8, 2024 $ 0.0436
-5.88%
$ 8.87 million $ 17,234
Jan 7, 2024 $ 0.0464
-5.14%
$ 9.42 million $ 4,954
Jan 6, 2024 $ 0.0489
+8.26%
$ 9.93 million $ 10,681
Jan 5, 2024 $ 0.0451
+5.29%
$ 9.17 million $ 16,895
Jan 4, 2024 $ 0.0429
-12.56%
$ 8.71 million $ 17,291
Jan 3, 2024 $ 0.049
+1.81%
$ 9.96 million $ 21,458
Jan 2, 2024 $ 0.0482
-5.38%
$ 9.79 million $ 24,196
Jan 1, 2024 $ 0.0509
+3.92%
$ 10.34 million $ 8,607
Dec 31, 2023 $ 0.049
+5.06%
$ 9.95 million $ 15,668
Dec 30, 2023 $ 0.0464
+0.19%
$ 9.43 million $ 19,668
Dec 29, 2023 $ 0.0463
+0.67%
$ 9.41 million $ 21,587
Dec 28, 2023 $ 0.046
-4.60%
$ 9.35 million $ 17,924
Dec 27, 2023 $ 0.0482
-4.96%
$ 9.8 million $ 16,483
Dec 26, 2023 $ 0.0507
+4.92%
$ 10.31 million $ 26,015
Dec 25, 2023 $ 0.0483
+10.04%
$ 9.82 million $ 12,771
Dec 24, 2023 $ 0.0439
+1.97%
$ 8.93 million $ 17,322
Dec 23, 2023 $ 0.0431
-0.21%
$ 8.75 million $ 21,145
Dec 22, 2023 $ 0.0432
+0.96%
$ 8.77 million $ 21,731
Dec 21, 2023 $ 0.0428
-1.16%
$ 8.68 million $ 22,471
Dec 20, 2023 $ 0.0431
+2.16%
$ 8.76 million $ 20,084
Dec 19, 2023 $ 0.0422
+0.38%
$ 8.57 million $ 19,702
Dec 18, 2023 $ 0.042
-19.51%
$ 8.54 million $ 16,568
Dec 17, 2023 $ 0.0522
-1.93%
$ 10.61 million $ 15,362
Dec 16, 2023 $ 0.0533
+1.22%
$ 10.82 million $ 19,415
Dec 15, 2023 $ 0.0526
+0.84%
$ 10.69 million $ 18,502
Dec 14, 2023 $ 0.0529
-1.97%
$ 10.74 million $ 19,060
Dec 13, 2023 $ 0.0538
+0.24%
$ 10.93 million $ 18,726
Dec 12, 2023 $ 0.0537
-1.26%
$ 10.9 million $ 18,604
Dec 11, 2023 $ 0.0544
+4.63%
$ 11.04 million $ 19,064
Dec 10, 2023 $ 0.0519
+2.19%
$ 10.55 million $ 7,221