Talken Historical Data

TALK Page 26
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.23
+2.34%
$ 44 million $ 263,339
Nov 3, 2022 $ 0.224
-5.45%
$ 42.98 million $ 164,958
Nov 2, 2022 $ 0.237
+1.97%
$ 45.45 million $ 204,389
Nov 1, 2022 $ 0.233
-0.20%
$ 44.54 million $ 156,430
Oct 31, 2022 $ 0.233
-0.61%
$ 44.63 million $ 134,743
Oct 30, 2022 $ 0.234
-0.17%
$ 44.9 million $ 133,480
Oct 29, 2022 $ 0.235
+2.53%
$ 44.98 million $ 121,218
Oct 28, 2022 $ 0.229
+0.92%
$ 43.86 million $ 142,598
Oct 27, 2022 $ 0.227
-1.77%
$ 43.46 million $ 279,878
Oct 26, 2022 $ 0.231
+2.27%
$ 44.28 million $ 207,540
Oct 25, 2022 $ 0.227
+5.82%
$ 43.46 million $ 596,459
Oct 24, 2022 $ 0.214
+8.38%
$ 38.38 million $ 171,453
Oct 23, 2022 $ 0.198
+5.99%
$ 35.42 million $ 150,993
Oct 22, 2022 $ 0.186
+1.66%
$ 33.36 million $ 139,007
Oct 21, 2022 $ 0.183
+4.27%
$ 32.82 million $ 339,291
Oct 20, 2022 $ 0.176
-5.68%
$ 31.47 million $ 108,212
Oct 19, 2022 $ 0.186
-9.76%
$ 33.37 million $ 125,549
Oct 18, 2022 $ 0.207
-2.37%
$ 36.98 million $ 74,030
Oct 17, 2022 $ 0.212
-8.78%
$ 37.88 million $ 150,957
Oct 16, 2022 $ 0.234
+0.24%
$ 41.82 million $ 154,663
Oct 15, 2022 $ 0.233
+13.28%
$ 41.72 million $ 154,543
Oct 14, 2022 $ 0.206
+7.85%
$ 36.82 million $ 96,548
Oct 13, 2022 $ 0.191
-6.25%
$ 34.14 million $ 118,211
Oct 12, 2022 $ 0.204
+2.40%
$ 36.5 million $ 131,538
Oct 11, 2022 $ 0.199
-18.97%
$ 35.66 million $ 193,238
Oct 10, 2022 $ 0.246
-11.60%
$ 43.98 million $ 124,329
Oct 9, 2022 $ 0.278
-9.20%
$ 49.75 million $ 104,888
Oct 8, 2022 $ 0.306
-17.99%
$ 54.77 million $ 140,824
Oct 7, 2022 $ 0.373
-18.88%
$ 66.79 million $ 295,666
Oct 6, 2022 $ 0.458
-0.32%
$ 81.96 million $ 93,382
Oct 5, 2022 $ 0.459
-1.77%
$ 82.21 million $ 105,292
Oct 4, 2022 $ 0.467
-2.17%
$ 83.56 million $ 127,010
Oct 3, 2022 $ 0.477
-0.41%
$ 85.39 million $ 118,208
Oct 2, 2022 $ 0.477
+17.41%
$ 85.46 million $ 314,192
Oct 1, 2022 $ 0.406
-0.06%
$ 72.76 million $ 146,283
Sep 30, 2022 $ 0.407
-1.67%
$ 72.81 million $ 99,139
Sep 29, 2022 $ 0.414
+9.37%
$ 74.05 million $ 106,484
Sep 28, 2022 $ 0.378
+8.10%
$ 67.71 million $ 118,443
Sep 27, 2022 $ 0.35
+1.07%
$ 62.63 million $ 172,726
Sep 26, 2022 $ 0.345
-4.16%
$ 61.71 million $ 125,007
Sep 25, 2022 $ 0.36
-3.81%
$ 64.39 million $ 134,541
Sep 24, 2022 $ 0.374
-8.79%
$ 66.94 million $ 72,405
Sep 23, 2022 $ 0.41
+4.38%
$ 73.39 million $ 204,514
Sep 22, 2022 $ 0.393
-1.86%
$ 70.32 million $ 182,228
Sep 21, 2022 $ 0.4
-3.34%
$ -- $ 53,162
Sep 20, 2022 $ 0.414
+3.01%
$ 74.09 million $ 89,502
Sep 19, 2022 $ 0.402
-6.32%
$ 71.93 million $ 137,206
Sep 18, 2022 $ 0.429
-2.07%
$ 76.79 million $ 196,896
Sep 17, 2022 $ 0.438
+4.59%
$ 78.32 million $ 149,195
Sep 16, 2022 $ 0.419
-0.71%
$ 74.92 million $ 264,762