Talken Historical Data

TALK Page 27
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 0.422
-1.68%
$ 75.46 million $ 183,361
Sep 14, 2022 $ 0.429
-0.46%
$ 76.82 million $ 65,980
Sep 13, 2022 $ 0.434
-5.40%
$ 77.61 million $ 63,901
Sep 12, 2022 $ 0.459
-3.07%
$ 82.08 million $ 126,586
Sep 11, 2022 $ 0.473
-1.63%
$ 84.65 million $ 126,223
Sep 10, 2022 $ 0.477
+11.32%
$ 85.32 million $ 80,606
Sep 9, 2022 $ 0.427
-5.99%
$ 76.45 million $ 98,244
Sep 8, 2022 $ 0.452
+0.34%
$ 80.91 million $ 92,503
Sep 7, 2022 $ 0.45
-3.81%
$ 80.64 million $ 31,148
Sep 6, 2022 $ 0.468
+0.49%
$ 83.81 million $ 176,275
Sep 5, 2022 $ 0.466
-3.02%
$ 83.34 million $ 100,980
Sep 4, 2022 $ 0.48
+9.47%
$ 85.95 million $ 96,879
Sep 3, 2022 $ 0.439
+10.67%
$ 78.58 million $ 93,816
Sep 2, 2022 $ 0.397
-14.23%
$ 71 million $ 141,320
Sep 1, 2022 $ 0.462
+0.57%
$ 82.78 million $ 113,149
Aug 31, 2022 $ 0.46
+1.48%
$ 82.28 million $ 60,472
Aug 30, 2022 $ 0.454
+2.95%
$ 81.19 million $ 111,704
Aug 29, 2022 $ 0.44
-1.40%
$ 78.72 million $ 68,983
Aug 28, 2022 $ 0.446
+1.93%
$ 79.84 million $ 23,976
Aug 27, 2022 $ 0.438
-10.31%
$ 78.33 million $ 15,755
Aug 26, 2022 $ 0.488
-0.17%
$ 87.33 million $ 27,770
Aug 25, 2022 $ 0.488
-3.34%
$ 87.41 million $ 102,552
Aug 24, 2022 $ 0.505
-0.57%
$ 90.43 million $ 106,192
Aug 23, 2022 $ 0.508
+7.89%
$ 90.92 million $ 83,638
Aug 22, 2022 $ 0.471
-0.86%
$ 84.24 million $ 62,891
Aug 21, 2022 $ 0.475
+2.43%
$ 84.95 million $ 37,042
Aug 20, 2022 $ 0.464
-1.81%
$ 83 million $ 113,480
Aug 19, 2022 $ 0.472
+6.26%
$ 84.52 million $ 100,974
Aug 18, 2022 $ 0.444
+8.82%
$ 79.54 million $ 40,813
Aug 17, 2022 $ 0.408
-0.02%
$ 73.09 million $ 58,848
Aug 16, 2022 $ 0.408
-12.42%
$ 73.11 million $ 69,617
Aug 15, 2022 $ 0.466
+14.78%
$ 83.46 million $ 101,455
Aug 14, 2022 $ 0.406
+2.98%
$ 72.72 million $ 196,693
Aug 13, 2022 $ 0.394
+7.21%
$ 70.61 million $ 37,425
Aug 12, 2022 $ 0.368
-0.96%
$ 65.84 million $ 28,252
Aug 11, 2022 $ 0.371
+1.30%
$ 66.48 million $ 46,714
Aug 10, 2022 $ 0.367
+3.59%
$ 65.62 million $ 36,588
Aug 9, 2022 $ 0.354
+3.51%
$ 63.35 million $ 23,306
Aug 8, 2022 $ 0.342
-4.65%
$ 61.2 million $ 46,384
Aug 7, 2022 $ 0.359
-0.87%
$ 64.19 million $ 32,966
Aug 6, 2022 $ 0.362
+0.33%
$ 64.76 million $ 32,849
Aug 5, 2022 $ 0.361
+0.07%
$ 64.54 million $ 48,316
Aug 4, 2022 $ 0.36
-6.34%
$ 64.49 million $ 51,054
Aug 3, 2022 $ 0.385
-5.22%
$ 68.86 million $ 38,418
Aug 2, 2022 $ 0.406
-7.07%
$ 72.65 million $ 35,071
Aug 1, 2022 $ 0.437
-8.49%
$ 78.17 million $ 38,038
Jul 31, 2022 $ 0.477
-6.02%
$ 85.43 million $ 89,308
Jul 30, 2022 $ 0.508
+7.26%
$ 90.91 million $ 30,580
Jul 29, 2022 $ 0.473
+18.42%
$ -- $ 109,937
Download