Talken Historical Data

TALK Page 24
Download
Date Close Price change Market cap Trading volume
Feb 12, 2023 $ 0.143
+3.93%
$ 27.3 million $ 18,092
Feb 11, 2023 $ 0.137
+3.63%
$ 26.27 million $ 72,367
Feb 10, 2023 $ 0.132
-0.18%
$ 25.35 million $ 57,942
Feb 9, 2023 $ 0.133
-1.71%
$ 25.39 million $ 150,394
Feb 8, 2023 $ 0.135
+0.99%
$ 25.85 million $ 214,589
Feb 7, 2023 $ 0.132
-2.83%
$ 25.26 million $ 191,359
Feb 6, 2023 $ 0.136
+1.52%
$ 26 million $ 163,939
Feb 5, 2023 $ 0.134
-1.32%
$ 25.61 million $ 67,929
Feb 4, 2023 $ 0.136
-1.07%
$ 25.95 million $ 187,940
Feb 3, 2023 $ 0.137
+4.29%
$ 26.23 million $ 176,237
Feb 2, 2023 $ 0.131
+2.70%
$ 25.15 million $ 167,241
Feb 1, 2023 $ 0.128
-0.35%
$ 24.6 million $ 189,166
Jan 31, 2023 $ 0.129
+0.39%
$ 24.66 million $ 168,108
Jan 30, 2023 $ 0.129
-3.97%
$ 24.61 million $ 189,299
Jan 29, 2023 $ 0.134
-5.66%
$ 25.7 million $ 186,694
Jan 28, 2023 $ 0.142
-3.41%
$ 27.24 million $ 212,065
Jan 27, 2023 $ 0.147
+0.39%
$ 28.2 million $ 181,426
Jan 26, 2023 $ 0.147
-2.88%
$ 28.09 million $ 184,240
Jan 25, 2023 $ 0.151
-3.67%
$ 28.92 million $ 194,459
Jan 24, 2023 $ 0.157
+3.96%
$ 30.11 million $ 186,171
Jan 23, 2023 $ 0.151
-1.64%
$ 28.96 million $ 184,975
Jan 22, 2023 $ 0.154
+4.51%
$ 29.44 million $ 196,896
Jan 21, 2023 $ 0.147
-4.94%
$ 28.17 million $ 184,016
Jan 20, 2023 $ 0.171
+16.89%
$ 32.7 million $ 65,704
Jan 19, 2023 $ 0.146
-7.62%
$ 27.94 million $ 177,174
Jan 18, 2023 $ 0.15
+23.40%
$ 28.68 million $ 244,572
Jan 17, 2023 $ 0.121
+0.20%
$ 23.25 million $ 351,595
Jan 16, 2023 $ 0.121
+1.05%
$ 23.21 million $ 278,670
Jan 15, 2023 $ 0.12
-5.96%
$ 22.96 million $ 248,441
Jan 14, 2023 $ 0.128
+1.67%
$ 24.42 million $ 256,986
Jan 13, 2023 $ 0.125
+2.77%
$ 23.99 million $ 257,190
Jan 12, 2023 $ 0.122
-15.23%
$ 23.33 million $ 245,133
Jan 11, 2023 $ 0.144
-11.85%
$ 27.49 million $ 390,811
Jan 10, 2023 $ 0.161
-4.52%
$ 30.84 million $ 226,539
Jan 9, 2023 $ 0.169
+2.97%
$ 32.28 million $ 210,341
Jan 8, 2023 $ 0.164
+0.02%
$ 31.36 million $ 211,259
Jan 7, 2023 $ 0.164
-1.16%
$ 31.35 million $ 171,961
Jan 6, 2023 $ 0.166
-11.12%
$ 31.73 million $ 207,938
Jan 5, 2023 $ 0.186
-1.23%
$ 35.69 million $ 223,751
Jan 4, 2023 $ 0.189
+4.89%
$ 36.12 million $ 196,187
Jan 3, 2023 $ 0.18
-2.19%
$ 34.49 million $ 201,933
Jan 2, 2023 $ 0.184
+0.72%
$ 35.26 million $ 206,163
Jan 1, 2023 $ 0.183
-5.12%
$ 35.01 million $ 150,967
Dec 31, 2022 $ 0.193
+4.16%
$ 36.9 million $ 203,572
Dec 30, 2022 $ 0.186
-2.91%
$ 35.53 million $ 185,748
Dec 29, 2022 $ 0.191
-7.44%
$ 36.59 million $ 202,989
Dec 28, 2022 $ 0.206
-0.32%
$ 39.41 million $ 198,165
Dec 27, 2022 $ 0.206
+3.45%
$ 39.54 million $ 158,969
Dec 26, 2022 $ 0.2
-0.33%
$ 38.22 million $ 117,525
Dec 25, 2022 $ 0.2
-0.32%
$ 38.35 million $ 158,570