Talken Historical Data

TALK Page 22
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.124
-5.68%
$ 24.61 million $ 302,851
May 21, 2023 $ 0.132
-6.45%
$ 26.32 million $ 367,252
May 20, 2023 $ 0.142
+7.71%
$ 28.23 million $ 321,633
May 19, 2023 $ 0.132
-2.58%
$ 26.29 million $ 341,046
May 18, 2023 $ 0.137
-2.88%
$ 27.21 million $ 351,434
May 17, 2023 $ 0.141
-3.34%
$ 27.94 million $ 296,659
May 16, 2023 $ 0.148
+0.58%
$ 29.31 million $ 285,541
May 15, 2023 $ 0.146
-9.64%
$ 28.97 million $ 337,286
May 14, 2023 $ 0.161
+0.38%
$ 32.05 million $ 369,375
May 13, 2023 $ 0.16
-1.75%
$ 31.8 million $ 354,584
May 12, 2023 $ 0.163
-1.36%
$ 32.43 million $ 413,159
May 11, 2023 $ 0.165
-7.22%
$ 32.83 million $ 324,961
May 10, 2023 $ 0.178
+23.84%
$ 35.39 million $ 298,168
May 9, 2023 $ 0.143
+1.46%
$ 28.43 million $ 314,153
May 8, 2023 $ 0.141
-4.75%
$ 27.96 million $ 327,293
May 7, 2023 $ 0.148
-11.23%
$ 29.37 million $ 315,949
May 6, 2023 $ 0.163
+2.88%
$ 32.36 million $ 323,510
May 5, 2023 $ 0.159
+5.13%
$ 31.62 million $ 342,238
May 4, 2023 $ 0.15
-3.89%
$ 29.71 million $ 289,806
May 3, 2023 $ 0.155
-2.16%
$ 30.85 million $ 362,548
May 2, 2023 $ 0.158
-1.17%
$ 30.71 million $ 338,150
May 1, 2023 $ 0.159
-1.74%
$ 31 million $ 341,997
Apr 30, 2023 $ 0.163
-2.08%
$ 31.65 million $ 353,994
Apr 29, 2023 $ 0.168
+0.69%
$ 32.62 million $ 336,920
Apr 28, 2023 $ 0.165
-5.93%
$ 32.1 million $ 347,897
Apr 27, 2023 $ 0.175
-3.55%
$ 34.05 million $ 316,311
Apr 26, 2023 $ 0.182
-0.73%
$ 35.37 million $ 302,572
Apr 25, 2023 $ 0.182
-2.58%
$ 35.39 million $ 315,110
Apr 24, 2023 $ 0.187
-4.74%
$ 36.3 million $ 318,666
Apr 23, 2023 $ 0.194
+2.15%
$ 37.79 million $ 350,314
Apr 22, 2023 $ 0.19
-3.93%
$ 36.94 million $ 333,393
Apr 21, 2023 $ 0.198
-4.85%
$ 38.44 million $ 368,806
Apr 20, 2023 $ 0.208
+10.85%
$ 40.39 million $ 387,095
Apr 19, 2023 $ 0.188
-2.36%
$ 36.49 million $ 307,963
Apr 18, 2023 $ 0.194
-0.67%
$ 37.67 million $ 351,757
Apr 17, 2023 $ 0.194
-2.29%
$ 37.75 million $ 254,108
Apr 16, 2023 $ 0.199
-8.14%
$ 38.62 million $ 1.31 million
Apr 15, 2023 $ 0.216
+14.75%
$ 41.99 million $ 382,609
Apr 14, 2023 $ 0.188
+2.40%
$ 36.6 million $ 1.25 million
Apr 13, 2023 $ 0.184
+0.83%
$ 35.75 million $ 290,593
Apr 12, 2023 $ 0.182
+18.71%
$ 35.34 million $ 1.32 million
Apr 11, 2023 $ 0.154
+12.34%
$ 29.91 million $ 160,734
Apr 10, 2023 $ 0.138
+1.85%
$ 26.9 million $ 226,907
Apr 9, 2023 $ 0.136
+4.62%
$ 26.41 million $ 237,882
Apr 8, 2023 $ 0.13
+1.56%
$ 25.22 million $ 327,046
Apr 7, 2023 $ 0.127
-1.13%
$ 24.76 million $ 328,782
Apr 6, 2023 $ 0.129
+3.89%
$ 25.01 million $ 331,138
Apr 5, 2023 $ 0.124
-2.03%
$ 24.04 million $ 315,995
Apr 4, 2023 $ 0.127
-2.53%
$ 24.66 million $ 300,778
Apr 3, 2023 $ 0.131
-0.26%
$ 25.39 million $ 356,478