Talken Historical Data

TALK Page 25
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $ 0.201
-0.82%
$ 38.47 million $ 184,386
Dec 23, 2022 $ 0.203
+6.92%
$ 38.79 million $ 185,247
Dec 22, 2022 $ 0.189
+1.51%
$ 36.28 million $ 190,020
Dec 21, 2022 $ 0.187
-1.08%
$ 35.75 million $ 121,363
Dec 20, 2022 $ 0.189
+3.14%
$ 36.12 million $ 72,802
Dec 19, 2022 $ 0.183
-4.93%
$ 35.05 million $ 202,248
Dec 18, 2022 $ 0.193
-1.09%
$ 36.87 million $ 195,720
Dec 17, 2022 $ 0.195
+1.72%
$ 37.27 million $ 199,186
Dec 16, 2022 $ 0.191
-9.39%
$ 36.64 million $ 210,904
Dec 15, 2022 $ 0.21
-1.24%
$ 40.28 million $ 198,845
Dec 14, 2022 $ 0.213
+8.96%
$ 40.79 million $ 160,747
Dec 13, 2022 $ 0.195
-5.14%
$ 37.37 million $ 182,281
Dec 12, 2022 $ 0.206
+8.48%
$ 39.4 million $ 162,680
Dec 11, 2022 $ 0.19
-5.15%
$ 36.32 million $ 1.32 million
Dec 10, 2022 $ 0.2
-10.42%
$ 38.29 million $ 84,046
Dec 9, 2022 $ 0.221
+10.90%
$ 42.27 million $ 88,420
Dec 8, 2022 $ 0.199
-4.24%
$ 38.11 million $ 228,824
Dec 7, 2022 $ 0.208
+0.33%
$ 39.8 million $ 176,150
Dec 6, 2022 $ 0.207
-4.15%
$ 39.67 million $ 203,190
Dec 5, 2022 $ 0.215
+6.19%
$ 41.23 million $ 85,934
Dec 4, 2022 $ 0.203
-1.66%
$ 38.83 million $ 71,729
Dec 3, 2022 $ 0.206
+0.28%
$ 39.38 million $ 115,230
Dec 2, 2022 $ 0.205
+0.21%
$ 39.26 million $ 89,918
Dec 1, 2022 $ 0.205
+0.80%
$ 39.18 million $ 63,631
Nov 30, 2022 $ 0.203
+0.86%
$ 38.87 million $ 97,651
Nov 29, 2022 $ 0.201
-0.82%
$ 38.54 million $ 74,188
Nov 28, 2022 $ 0.203
-4.68%
$ 38.86 million $ 187,358
Nov 27, 2022 $ 0.213
+0.09%
$ 40.77 million $ 140,739
Nov 26, 2022 $ 0.212
+2.03%
$ 40.56 million $ 172,392
Nov 25, 2022 $ 0.208
-4.04%
$ 39.75 million $ 203,641
Nov 24, 2022 $ 0.215
+3.78%
$ 41.24 million $ 183,188
Nov 23, 2022 $ 0.208
+4.39%
$ 39.74 million $ 186,711
Nov 22, 2022 $ 0.199
+7.87%
$ 38.07 million $ 305,772
Nov 21, 2022 $ 0.184
-9.37%
$ 35.31 million $ 319,130
Nov 20, 2022 $ 0.203
+7.06%
$ 38.97 million $ 373,636
Nov 19, 2022 $ 0.19
-3.68%
$ 36.39 million $ 319,352
Nov 18, 2022 $ 0.197
-2.30%
$ 37.77 million $ 393,815
Nov 17, 2022 $ 0.201
+5.42%
$ 38.52 million $ 306,789
Nov 16, 2022 $ 0.191
-7.04%
$ 36.54 million $ 278,739
Nov 15, 2022 $ 0.205
+0.53%
$ 39.31 million $ 457,256
Nov 14, 2022 $ 0.204
+6.97%
$ 39.1 million $ 405,189
Nov 13, 2022 $ 0.191
+0.95%
$ 36.56 million $ 606,483
Nov 12, 2022 $ 0.189
+4.65%
$ 36.21 million $ 280,827
Nov 11, 2022 $ 0.185
-15.46%
$ 35.35 million $ 114,565
Nov 10, 2022 $ 0.218
+7.19%
$ 41.82 million $ 161,328
Nov 9, 2022 $ 0.205
-1.87%
$ 39.18 million $ 114,624
Nov 8, 2022 $ 0.209
-6.01%
$ 39.95 million $ 210,976
Nov 7, 2022 $ 0.222
-0.58%
$ 42.49 million $ 185,429
Nov 6, 2022 $ 0.223
-0.94%
$ 42.77 million $ 138,023
Nov 5, 2022 $ 0.226
-2.23%
$ 43.21 million $ 138,591