Talken Historical Data

TALK Page 20
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $ 0.0637
-2.47%
$ 12.93 million $ 12,960
Aug 30, 2023 $ 0.0646
-2.89%
$ 13.12 million $ 12,751
Aug 29, 2023 $ 0.0672
+4.93%
$ 13.64 million $ 12,208
Aug 28, 2023 $ 0.0637
-11.14%
$ 12.94 million $ 13,298
Aug 27, 2023 $ 0.0731
+15.28%
$ 14.85 million $ 11,648
Aug 26, 2023 $ 0.0634
-0.71%
$ 12.88 million $ 2,919
Aug 25, 2023 $ 0.0639
-3.23%
$ 12.97 million $ 12,675
Aug 24, 2023 $ 0.0662
-0.44%
$ 13.45 million $ 12,575
Aug 23, 2023 $ 0.067
+5.18%
$ 13.6 million $ 12,734
Aug 22, 2023 $ 0.0632
-11.41%
$ 12.84 million $ 12,889
Aug 21, 2023 $ 0.0715
-7.61%
$ 14.52 million $ 8,891
Aug 20, 2023 $ 0.0757
-12.98%
$ 15.39 million $ 12,544
Aug 19, 2023 $ 0.0961
+0.16%
$ 19.52 million $ 157,456
Aug 18, 2023 $ 0.0954
-0.59%
$ 19.38 million $ 170,277
Aug 17, 2023 $ 0.0959
+0.42%
$ 19.49 million $ 157,169
Aug 16, 2023 $ 0.0956
+0.22%
$ 19.42 million $ 156,651
Aug 15, 2023 $ 0.0954
+0.13%
$ 19.39 million $ 235,558
Aug 14, 2023 $ 0.0952
-1.09%
$ 19.33 million $ 168,989
Aug 13, 2023 $ 0.0961
+0.69%
$ 19.53 million $ 247,805
Aug 12, 2023 $ 0.0954
+0.11%
$ 19.39 million $ 156,352
Aug 11, 2023 $ 0.0953
+0.01%
$ 19.37 million $ 156,175
Aug 10, 2023 $ 0.0953
-0.03%
$ 19.36 million $ 156,147
Aug 9, 2023 $ 0.0953
+0.24%
$ 19.37 million $ 156,188
Aug 8, 2023 $ 0.0951
+0.52%
$ 19.32 million $ 313,605
Aug 7, 2023 $ 0.0946
-0.13%
$ 19.21 million $ 243,730
Aug 6, 2023 $ 0.0947
-0.34%
$ 19.22 million $ 252,122
Aug 5, 2023 $ 0.095
+0.24%
$ 19.28 million $ 269,878
Aug 4, 2023 $ 0.0947
-0.46%
$ 19.24 million $ 241,825
Aug 3, 2023 $ 0.0952
+0.10%
$ 19.32 million $ 169,208
Aug 2, 2023 $ 0.0951
+0.60%
$ 19.31 million $ 256,716
Aug 1, 2023 $ 0.0945
-0.96%
$ 19.2 million $ 222,662
Jul 31, 2023 $ 0.0954
+0.07%
$ 19.38 million $ 169,473
Jul 30, 2023 $ 0.0954
-10.28%
$ 19.36 million $ 156,238
Jul 29, 2023 $ 0.107
-0.31%
$ 21.68 million $ 12,807
Jul 28, 2023 $ 0.107
+12.46%
$ 21.77 million $ 126,592
Jul 27, 2023 $ 0.0953
-0.16%
$ 19.35 million $ 156,150
Jul 26, 2023 $ 0.0955
+0.07%
$ 19.39 million $ 156,447
Jul 25, 2023 $ 0.0954
-12.03%
$ 19.37 million $ 156,280
Jul 24, 2023 $ 0.108
-0.97%
$ 22.01 million $ 102,396
Jul 23, 2023 $ 0.109
-0.44%
$ 22.23 million $ 179,732
Jul 22, 2023 $ 0.11
+0.55%
$ 22.33 million $ 140,220
Jul 21, 2023 $ 0.109
+1.41%
$ 22.22 million $ 134,296
Jul 20, 2023 $ 0.108
+0.04%
$ 21.95 million $ 131,261
Jul 19, 2023 $ 0.108
+0.23%
$ 21.94 million $ 132,705
Jul 18, 2023 $ 0.108
-0.03%
$ 21.89 million $ 131,155
Jul 17, 2023 $ 0.108
-0.22%
$ 21.89 million $ 131,448
Jul 16, 2023 $ 0.108
+0.36%
$ 21.97 million $ 132,140
Jul 15, 2023 $ 0.108
+13.13%
$ 21.92 million $ 129,794
Jul 14, 2023 $ 0.0961
-11.58%
$ 19.51 million $ 163,587
Jul 13, 2023 $ 0.109
-1.86%
$ 22.05 million $ 132,056