Talken Historical Data

TALK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 0.131
-1.12%
$ 25.39 million $ 353,551
Apr 1, 2023 $ 0.132
+0.69%
$ 25.65 million $ 322,903
Mar 31, 2023 $ 0.131
-0.99%
$ 25.57 million $ 344,557
Mar 30, 2023 $ 0.133
-20.78%
$ 25.86 million $ 635,243
Mar 29, 2023 $ 0.169
-1.61%
$ 32.81 million $ 332,155
Mar 28, 2023 $ 0.17
-10.14%
$ 33.08 million $ 325,588
Mar 27, 2023 $ 0.189
-0.27%
$ 36.82 million $ 297,052
Mar 26, 2023 $ 0.189
-4.58%
$ 36.83 million $ 299,944
Mar 25, 2023 $ 0.198
-0.76%
$ 38.6 million $ 90,676
Mar 24, 2023 $ 0.2
-0.04%
$ 38.9 million $ 337,700
Mar 23, 2023 $ 0.2
-3.40%
$ 38.91 million $ 343,270
Mar 22, 2023 $ 0.207
+2.90%
$ 40.27 million $ 379,624
Mar 21, 2023 $ 0.201
-0.26%
$ 39.12 million $ 393,812
Mar 20, 2023 $ 0.202
-3.24%
$ 39.27 million $ 367,137
Mar 19, 2023 $ 0.209
-3.67%
$ 40.58 million $ 387,139
Mar 18, 2023 $ 0.217
+6.59%
$ 42.13 million $ 383,120
Mar 17, 2023 $ 0.203
-10.16%
$ 39.53 million $ 423,590
Mar 16, 2023 $ 0.226
+26.63%
$ 43.92 million $ 331,362
Mar 15, 2023 $ 0.178
-4.22%
$ 34.7 million $ 206,139
Mar 14, 2023 $ 0.186
+30.06%
$ 36.26 million $ 257,030
Mar 13, 2023 $ 0.143
+6.52%
$ 27.9 million $ 174,379
Mar 12, 2023 $ 0.136
+6.45%
$ 26.44 million $ 187,381
Mar 11, 2023 $ 0.127
+4.80%
$ 24.77 million $ 237,414
Mar 10, 2023 $ 0.121
-4.07%
$ 23.61 million $ 331,330
Mar 9, 2023 $ 0.127
-5.74%
$ 24.63 million $ 587,022
Mar 8, 2023 $ 0.134
-12.03%
$ 26.16 million $ 602,611
Mar 7, 2023 $ 0.153
-18.22%
$ 29.73 million $ 2.72 million
Mar 6, 2023 $ 0.182
+2.54%
$ 35.47 million $ 1.28 million
Mar 5, 2023 $ 0.179
+10.39%
$ 34.75 million $ 1.5 million
Mar 4, 2023 $ 0.162
-7.83%
$ 31.46 million $ 593,738
Mar 3, 2023 $ 0.178
-10.80%
$ 34.66 million $ 271,545
Mar 2, 2023 $ 0.2
-17.46%
$ 38.85 million $ 389,220
Mar 1, 2023 $ 0.242
+0.83%
$ 47.09 million $ 517,990
Feb 28, 2023 $ 0.24
-5.46%
$ 46.72 million $ 314,546
Feb 27, 2023 $ 0.255
+24.44%
$ 49.57 million $ 802,490
Feb 26, 2023 $ 0.205
+8.00%
$ 39.86 million $ 128,481
Feb 25, 2023 $ 0.19
-4.94%
$ 36.88 million $ 328,039
Feb 24, 2023 $ 0.2
+2.17%
$ 38.81 million $ 394,279
Feb 23, 2023 $ 0.195
+11.37%
$ 37.98 million $ 749,864
Feb 22, 2023 $ 0.175
+16.99%
$ 34.12 million $ 763,199
Feb 21, 2023 $ 0.153
+7.01%
$ 29.34 million $ 802,024
Feb 20, 2023 $ 0.143
-1.91%
$ 27.42 million $ 182,102
Feb 19, 2023 $ 0.146
-4.27%
$ 27.96 million $ 291,961
Feb 18, 2023 $ 0.153
+1.90%
$ 29.21 million $ 154,307
Feb 17, 2023 $ 0.151
-1.93%
$ 28.85 million $ 312,684
Feb 16, 2023 $ 0.154
+2.74%
$ 29.51 million $ 306,717
Feb 15, 2023 $ 0.15
+3.33%
$ 28.72 million $ 153,124
Feb 14, 2023 $ 0.145
+4.05%
$ 27.8 million $ 129,619
Feb 13, 2023 $ 0.139
-2.15%
$ 26.71 million $ 103,615
Feb 12, 2023 $ 0.143
+3.93%
$ 27.3 million $ 18,092