Talken Historical Data

TALK Page 19
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $ 0.0619
+0.00%
$ 12.57 million $ 25,479
Oct 19, 2023 $ 0.0619
-0.69%
$ 12.58 million $ 26,589
Oct 18, 2023 $ 0.0623
+0.15%
$ 12.65 million $ 20,057
Oct 17, 2023 $ 0.062
-1.47%
$ 12.59 million $ 17,534
Oct 16, 2023 $ 0.0628
+0.50%
$ 12.75 million $ 18,303
Oct 15, 2023 $ 0.0626
-8.08%
$ 12.71 million $ 19,680
Oct 14, 2023 $ 0.068
-0.01%
$ 13.81 million $ 19,177
Oct 13, 2023 $ 0.0679
-0.51%
$ 13.8 million $ 18,905
Oct 12, 2023 $ 0.0683
-0.99%
$ 13.87 million $ 19,595
Oct 11, 2023 $ 0.0692
-7.04%
$ 14.06 million $ 18,883
Oct 10, 2023 $ 0.0746
-4.31%
$ 15.16 million $ 15,690
Oct 9, 2023 $ 0.0788
+2.88%
$ 16.01 million $ 14,090
Oct 8, 2023 $ 0.0702
+3.19%
$ 14.25 million $ 16,893
Oct 7, 2023 $ 0.068
+0.64%
$ 13.81 million $ 13,593
Oct 6, 2023 $ 0.0669
+0.31%
$ 13.58 million $ 19,428
Oct 5, 2023 $ 0.0667
-0.31%
$ 13.55 million $ 19,559
Oct 4, 2023 $ 0.067
+0.69%
$ 13.62 million $ 19,219
Oct 3, 2023 $ 0.0666
-0.35%
$ 13.54 million $ 16,663
Oct 2, 2023 $ 0.0666
+0.58%
$ 13.52 million $ 14,193
Oct 1, 2023 $ 0.0668
-0.27%
$ 13.56 million $ 19,605
Sep 30, 2023 $ 0.0668
-0.39%
$ 13.57 million $ 19,642
Sep 29, 2023 $ 0.0669
+0.89%
$ 13.58 million $ 19,643
Sep 28, 2023 $ 0.0662
+0.92%
$ 13.45 million $ 19,583
Sep 27, 2023 $ 0.0655
-1.28%
$ 13.3 million $ 15,873
Sep 26, 2023 $ 0.0662
+0.64%
$ 13.46 million $ 19,026
Sep 25, 2023 $ 0.0656
-0.64%
$ 13.32 million $ 19,059
Sep 24, 2023 $ 0.0662
-0.10%
$ 13.46 million $ 19,857
Sep 23, 2023 $ 0.0663
+1.11%
$ 13.48 million $ 19,052
Sep 22, 2023 $ 0.0657
-0.45%
$ 13.34 million $ 19,618
Sep 21, 2023 $ 0.0659
-3.50%
$ 13.39 million $ 21,928
Sep 20, 2023 $ 0.0683
-0.08%
$ 13.88 million $ 19,426
Sep 19, 2023 $ 0.0682
-0.35%
$ 13.86 million $ 19,931
Sep 18, 2023 $ 0.0684
-3.15%
$ 13.9 million $ 20,719
Sep 17, 2023 $ 0.0705
+2.54%
$ 14.32 million $ 16,264
Sep 16, 2023 $ 0.0687
-3.43%
$ 13.96 million $ 19,441
Sep 15, 2023 $ 0.0712
+1.39%
$ 14.47 million $ 16,832
Sep 14, 2023 $ 0.0708
-1.22%
$ 14.38 million $ 13,461
Sep 13, 2023 $ 0.0718
+7.85%
$ 14.58 million $ 18,495
Sep 12, 2023 $ 0.0665
+0.03%
$ 13.5 million $ 20,294
Sep 11, 2023 $ 0.0666
-0.02%
$ 13.52 million $ 18,697
Sep 10, 2023 $ 0.0667
-0.19%
$ 13.54 million $ 13,129
Sep 9, 2023 $ 0.0669
+0.09%
$ 13.6 million $ 17,274
Sep 8, 2023 $ 0.0668
-1.24%
$ 13.57 million $ 16,508
Sep 7, 2023 $ 0.0686
-9.58%
$ 13.94 million $ 14,674
Sep 6, 2023 $ 0.0759
-0.49%
$ 15.42 million $ 16,329
Sep 5, 2023 $ 0.0754
+1.08%
$ 15.32 million $ 14,723
Sep 4, 2023 $ 0.0742
-11.35%
$ 15.06 million $ 14,059
Sep 3, 2023 $ 0.0838
+16.56%
$ 17.03 million $ 19,353
Sep 2, 2023 $ 0.0715
+6.98%
$ 14.53 million $ 12,808
Sep 1, 2023 $ 0.0668
+5.17%
$ 13.57 million $ 12,927