Talken Historical Data

TALK Page 21
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $ 0.111
-1.13%
$ 22.45 million $ 128,721
Jul 11, 2023 $ 0.112
+17.24%
$ 22.71 million $ 131,239
Jul 10, 2023 $ 0.0954
-12.41%
$ 19.36 million $ 156,243
Jul 9, 2023 $ 0.109
+14.18%
$ 22.1 million $ 100,506
Jul 8, 2023 $ 0.0953
-11.46%
$ 19.34 million $ 156,190
Jul 7, 2023 $ 0.108
+12.51%
$ 21.84 million $ 78,440
Jul 6, 2023 $ 0.0961
+0.73%
$ 19.5 million $ 163,412
Jul 5, 2023 $ 0.0954
-13.18%
$ 19.35 million $ 156,263
Jul 4, 2023 $ 0.11
+1.60%
$ 22.29 million $ 225,647
Jul 3, 2023 $ 0.108
+13.37%
$ 21.93 million $ 178,933
Jul 2, 2023 $ 0.0954
-8.90%
$ 19.34 million $ 156,214
Jul 1, 2023 $ 0.114
-0.05%
$ 23.06 million $ 146,215
Jun 30, 2023 $ 0.112
-6.53%
$ 22.79 million $ 10,578
Jun 29, 2023 $ 0.122
-0.90%
$ 24.65 million $ 125,858
Jun 28, 2023 $ 0.123
-0.57%
$ 24.91 million $ 130,234
Jun 27, 2023 $ 0.127
+12.73%
$ 25.77 million $ 171,870
Jun 26, 2023 $ 0.114
-5.04%
$ 23.03 million $ 145,140
Jun 25, 2023 $ 0.12
+8.26%
$ 24.25 million $ 155,120
Jun 24, 2023 $ 0.111
-1.87%
$ 22.42 million $ 154,085
Jun 23, 2023 $ 0.116
+4.71%
$ 23.47 million $ 178,456
Jun 22, 2023 $ 0.111
+4.14%
$ 22.43 million $ 151,646
Jun 21, 2023 $ 0.105
+9.65%
$ 21.36 million $ 127,331
Jun 20, 2023 $ 0.096
+0.40%
$ 19.47 million $ 289,120
Jun 19, 2023 $ 0.0956
-0.05%
$ 19.4 million $ 283,844
Jun 18, 2023 $ 0.0957
+0.30%
$ 19.41 million $ 288,293
Jun 17, 2023 $ 0.0954
-5.37%
$ 19.35 million $ 293,999
Jun 16, 2023 $ 0.098
-5.53%
$ 19.87 million $ 287,557
Jun 15, 2023 $ 0.104
+10.29%
$ 21.03 million $ 137,224
Jun 14, 2023 $ 0.094
-0.19%
$ 19.07 million $ 288,516
Jun 13, 2023 $ 0.0941
-1.28%
$ 19.09 million $ 292,015
Jun 12, 2023 $ 0.0939
-2.64%
$ 19.04 million $ 125,254
Jun 11, 2023 $ 0.0957
+10.61%
$ 19.41 million $ 276,611
Jun 10, 2023 $ 0.0854
-50.25%
$ 17.32 million $ 276,706
Jun 9, 2023 $ 0.172
-0.13%
$ 34.8 million $ 4
Jun 8, 2023 $ 0.172
+0.09%
$ 34.14 million $ 4
Jun 7, 2023 $ 0.172
+93.58%
$ 34.09 million $ 4
Jun 6, 2023 $ 0.0886
+5.12%
$ 17.61 million $ 289,646
Jun 5, 2023 $ 0.0849
-21.67%
$ 16.88 million $ 297,119
Jun 4, 2023 $ 0.109
-0.86%
$ 21.57 million $ 269,273
Jun 3, 2023 $ 0.108
-0.06%
$ 21.52 million $ 272,005
Jun 2, 2023 $ 0.108
-1.69%
$ 21.53 million $ 284,701
Jun 1, 2023 $ 0.11
+1.76%
$ 21.9 million $ 286,272
May 31, 2023 $ 0.109
-0.80%
$ 21.68 million $ 267,217
May 30, 2023 $ 0.11
-5.87%
$ 21.83 million $ 243,842
May 29, 2023 $ 0.117
+1.25%
$ 23.23 million $ 253,842
May 28, 2023 $ 0.115
+0.86%
$ 22.95 million $ 119,043
May 27, 2023 $ 0.114
+1.88%
$ 22.75 million $ 168,212
May 26, 2023 $ 0.112
-9.44%
$ 22.35 million $ 297,202
May 25, 2023 $ 0.124
-3.77%
$ 24.63 million $ 287,085
May 24, 2023 $ 0.127
-2.49%
$ 25.33 million $ 297,614