Talken Historical Data

TALK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.0138
+11.33%
$ 6.9 million $ 120,685
Mar 1, 2025 $ 0.0124
+4.64%
$ 6.19 million $ 134,329
Feb 28, 2025 $ 0.0118
-11.18%
$ 5.88 million $ 161,128
Feb 27, 2025 $ 0.0132
+4.38%
$ 6.62 million $ 184,153
Feb 26, 2025 $ 0.0127
-4.64%
$ 6.34 million $ 184,611
Feb 25, 2025 $ 0.0133
-15.42%
$ 6.66 million $ 72,421
Feb 24, 2025 $ 0.0156
-10.30%
$ 7.79 million $ 168,417
Feb 23, 2025 $ 0.0172
-1.19%
$ 8.58 million $ 168,163
Feb 22, 2025 $ 0.0174
-7.13%
$ 8.68 million $ 147,260
Feb 21, 2025 $ 0.019
+1.23%
$ 9.48 million $ 163,447
Feb 20, 2025 $ 0.0187
-1.39%
$ 9.37 million $ 169,051
Feb 19, 2025 $ 0.019
+11.51%
$ 9.49 million $ 254,456
Feb 18, 2025 $ 0.017
-12.42%
$ 8.51 million $ 153,590
Feb 17, 2025 $ 0.0194
-10.82%
$ 9.72 million $ 130,496
Feb 16, 2025 $ 0.0216
+7.28%
$ 10.82 million $ 133,129
Feb 15, 2025 $ 0.0201
-0.63%
$ 4.09 million $ 134,212
Feb 14, 2025 $ 0.0203
+6.71%
$ 4.12 million $ 165,402
Feb 13, 2025 $ 0.019
+5.29%
$ 3.86 million $ 130,864
Feb 12, 2025 $ 0.0182
+12.74%
$ 3.7 million $ 155,530
Feb 11, 2025 $ 0.0161
-17.33%
$ 3.27 million $ 142,054
Feb 10, 2025 $ 0.0185
-3.18%
$ 3.76 million $ 14,153
Feb 9, 2025 $ 0.0191
+3.14%
$ 3.87 million $ 130,388
Feb 8, 2025 $ 0.0186
+10.55%
$ 3.77 million $ 142,713
Feb 7, 2025 $ 0.0167
-6.23%
$ 3.4 million $ 156,440
Feb 6, 2025 $ 0.0178
+0.17%
$ 3.62 million $ 152,685
Feb 5, 2025 $ 0.0178
+0.06%
$ 3.61 million $ 133,132
Feb 4, 2025 $ 0.0178
-6.20%
$ 3.61 million $ 135,204
Feb 3, 2025 $ 0.019
-17.88%
$ 3.85 million $ 241,550
Feb 2, 2025 $ 0.0231
+0.56%
$ 4.69 million $ 163,306
Feb 1, 2025 $ 0.0229
-1.19%
$ 4.66 million $ 147,997
Jan 31, 2025 $ 0.0232
+1.30%
$ 4.71 million $ 165,801
Jan 30, 2025 $ 0.0229
+0.92%
$ 4.65 million $ 153,277
Jan 29, 2025 $ 0.0226
+1.02%
$ 4.59 million $ 156,326
Jan 28, 2025 $ 0.0225
-2.01%
$ 4.56 million $ 144,600
Jan 27, 2025 $ 0.0231
+3.11%
$ 4.68 million $ 137,481
Jan 26, 2025 $ 0.0224
+1.02%
$ 4.54 million $ 143,670
Jan 25, 2025 $ 0.0222
-11.05%
$ 4.52 million $ 149,079
Jan 24, 2025 $ 0.0247
-0.75%
$ 5.02 million $ 145,838
Jan 23, 2025 $ 0.0249
+2.14%
$ 5.07 million $ 150,850
Jan 22, 2025 $ 0.0244
+12.58%
$ 4.96 million $ 166,317
Jan 21, 2025 $ 0.0217
-3.62%
$ 4.4 million $ 166,021
Jan 20, 2025 $ 0.0225
-9.58%
$ 4.57 million $ 191,753
Jan 19, 2025 $ 0.0249
-4.47%
$ 5.05 million $ 161,189
Jan 18, 2025 $ 0.0261
-3.66%
$ 5.29 million $ 181,565
Jan 17, 2025 $ 0.027
-4.56%
$ 5.49 million $ 214,129
Jan 16, 2025 $ 0.0283
-3.12%
$ 5.76 million $ 163,042
Jan 15, 2025 $ 0.0292
+19.09%
$ 5.93 million $ 246,584
Jan 14, 2025 $ 0.0244
-4.50%
$ 4.95 million $ 172,071
Jan 13, 2025 $ 0.0255
+3.80%
$ 5.19 million $ 143,998
Jan 12, 2025 $ 0.0245
-1.91%
$ 4.98 million $ 153,070