Talken Historical Data

TALK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.0508
+3.63%
$ 10.33 million $ 15,962
Dec 8, 2023 $ 0.0491
-1.21%
$ 9.96 million $ 16,513
Dec 7, 2023 $ 0.0497
+3.46%
$ 10.09 million $ 18,982
Dec 6, 2023 $ 0.048
-17.82%
$ 9.75 million $ 17,873
Dec 5, 2023 $ 0.0584
+6.47%
$ 11.86 million $ 16,493
Dec 4, 2023 $ 0.0549
+0.11%
$ 11.14 million $ 20,378
Dec 3, 2023 $ 0.0548
+0.05%
$ 11.13 million $ 19,736
Dec 2, 2023 $ 0.0548
+2.45%
$ 11.12 million $ 12,176
Dec 1, 2023 $ 0.0535
-3.13%
$ 10.86 million $ 16,585
Nov 30, 2023 $ 0.0552
+1.34%
$ 11.21 million $ 8,878
Nov 29, 2023 $ 0.0545
+1.41%
$ 11.06 million $ 22,391
Nov 28, 2023 $ 0.0537
-2.89%
$ 10.91 million $ 23,912
Nov 27, 2023 $ 0.0553
-2.16%
$ 11.23 million $ 24,319
Nov 26, 2023 $ 0.0565
-1.72%
$ 11.48 million $ 25,832
Nov 25, 2023 $ 0.0575
-1.15%
$ 11.68 million $ 23,042
Nov 24, 2023 $ 0.0576
+4.22%
$ 11.7 million $ 13,648
Nov 23, 2023 $ 0.0552
+3.19%
$ 11.22 million $ 25,155
Nov 22, 2023 $ 0.0535
-3.70%
$ 10.88 million $ 20,348
Nov 21, 2023 $ 0.0556
+0.07%
$ 11.29 million $ 6,605
Nov 20, 2023 $ 0.0556
-4.73%
$ 11.29 million $ 22,701
Nov 19, 2023 $ 0.0583
-0.32%
$ 11.85 million $ 21,506
Nov 18, 2023 $ 0.0585
+1.39%
$ 11.89 million $ 22,141
Nov 17, 2023 $ 0.0577
-0.19%
$ 11.72 million $ 19,607
Nov 16, 2023 $ 0.0578
-1.65%
$ 11.75 million $ 14,577
Nov 15, 2023 $ 0.0584
+0.97%
$ 11.87 million $ 23,230
Nov 14, 2023 $ 0.0578
-1.78%
$ 11.74 million $ 25,396
Nov 13, 2023 $ 0.0585
+0.38%
$ 11.87 million $ 24,292
Nov 12, 2023 $ 0.0582
-11.80%
$ 11.81 million $ 22,791
Nov 11, 2023 $ 0.0665
-0.89%
$ 13.5 million $ 26,070
Nov 10, 2023 $ 0.067
+8.68%
$ 13.61 million $ 24,559
Nov 9, 2023 $ 0.0618
+4.71%
$ 12.56 million $ 24,612
Nov 8, 2023 $ 0.0589
+0.70%
$ 11.96 million $ 24,153
Nov 7, 2023 $ 0.0585
-1.92%
$ 11.88 million $ 22,535
Nov 6, 2023 $ 0.0595
+2.47%
$ 12.1 million $ 16,193
Nov 5, 2023 $ 0.058
-0.67%
$ 11.79 million $ 20,817
Nov 4, 2023 $ 0.0585
+0.34%
$ 11.88 million $ 26,388
Nov 3, 2023 $ 0.0581
-2.62%
$ 11.81 million $ 18,566
Nov 2, 2023 $ 0.0599
-2.19%
$ 12.17 million $ 19,367
Nov 1, 2023 $ 0.0612
+9.11%
$ 12.43 million $ 24,630
Oct 31, 2023 $ 0.0561
+0.38%
$ 11.4 million $ 22,373
Oct 30, 2023 $ 0.0559
-0.06%
$ 11.36 million $ 15,492
Oct 29, 2023 $ 0.0555
-0.22%
$ 11.34 million $ 16,267
Oct 28, 2023 $ 0.0554
+6.23%
$ 11.25 million $ 11,437
Oct 27, 2023 $ 0.0521
+0.01%
$ 10.58 million $ 19,416
Oct 26, 2023 $ 0.0521
-3.92%
$ 10.59 million $ 18,125
Oct 25, 2023 $ 0.0536
+0.00%
$ 10.89 million $ 13,985
Oct 24, 2023 $ 0.0536
-2.43%
$ 10.89 million $ 25,466
Oct 23, 2023 $ 0.055
+0.28%
$ 11.16 million $ 26,041
Oct 22, 2023 $ 0.055
-11.13%
$ 11.17 million $ 19,876
Oct 21, 2023 $ 0.0619
-0.02%
$ 12.58 million $ 26,042