TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 11 AM $ 0.0203
+0.07%
$ 5.91 million $ 363,487
May 26, 10 AM $ 0.0203
+1.33%
$ 5.9 million $ 398,261
May 26, 9 AM $ 0.02
-0.25%
$ 5.82 million $ 454,810
May 26, 8 AM $ 0.0201
+0.00%
$ 5.84 million $ 456,126
May 26, 7 AM $ 0.0201
-0.95%
$ 5.84 million $ 495,027
May 26, 6 AM $ 0.0203
+0.21%
$ 5.9 million $ 513,421
May 26, 5 AM $ 0.0203
+0.32%
$ 5.89 million $ 528,105
May 26, 4 AM $ 0.0202
+0.90%
$ 5.87 million $ 518,030
May 26, 3 AM $ 0.02
-0.53%
$ 5.81 million $ 523,190
May 26, 2 AM $ 0.0201
+0.48%
$ 5.84 million $ 517,923
May 26, 1 AM $ 0.02
-0.64%
$ 5.82 million $ 519,858
May 26, 12 AM $ 0.0201
-3.63%
$ 5.85 million $ 458,258
May 25, 11 PM $ 0.0209
-0.15%
$ 6.07 million $ 428,601
May 25, 10 PM $ 0.021
-1.21%
$ 6.09 million $ 449,252
May 25, 9 PM $ 0.0212
-0.84%
$ 6.17 million $ 513,164
May 25, 8 PM $ 0.0214
+0.13%
$ 5.77 million $ 517,921
May 25, 7 PM $ 0.0214
-0.27%
$ 5.76 million $ 516,442
May 25, 6 PM $ 0.0214
+0.39%
$ 5.78 million $ 517,712
May 25, 5 PM $ 0.0213
-0.28%
$ 5.75 million $ 515,928
May 25, 4 PM $ 0.0214
+1.38%
$ 5.77 million $ 496,027
May 25, 3 PM $ 0.0211
-0.16%
$ 5.69 million $ 502,386
May 25, 2 PM $ 0.0211
-0.21%
$ 5.7 million $ 505,695
May 25, 1 PM $ 0.0212
-0.29%
$ 5.71 million $ 524,854
May 25, 12 PM $ 0.0213
-0.80%
$ 5.73 million $ 525,101
May 25, 11 AM $ 0.0214
+0.88%
$ 5.78 million $ 532,204
May 25, 10 AM $ 0.0213
-2.62%
$ 5.73 million $ 482,828
May 25, 9 AM $ 0.0218
-0.76%
$ 5.88 million $ 380,162
May 25, 8 AM $ 0.022
-0.29%
$ 5.93 million $ 387,864
May 25, 7 AM $ 0.0221
+0.03%
$ 5.94 million $ 380,605
May 25, 6 AM $ 0.022
+0.10%
$ 5.94 million $ 351,937
May 25, 5 AM $ 0.022
-0.06%
$ 5.94 million $ 330,802
May 25, 4 AM $ 0.022
+0.58%
$ 5.94 million $ 328,200
May 25, 3 AM $ 0.0219
+0.11%
$ 5.9 million $ 323,873
May 25, 2 AM $ 0.0219
-0.20%
$ 5.9 million $ 325,825
May 25, 1 AM $ 0.0219
-0.56%
$ 5.91 million $ 328,355
May 25, 12 AM $ 0.022
+0.78%
$ 5.94 million $ 330,031
May 24, 11 PM $ 0.0219
+0.68%
$ 5.9 million $ 353,250
May 24, 10 PM $ 0.0217
+1.00%
$ 5.85 million $ 350,713
May 24, 9 PM $ 0.0215
-2.01%
$ 5.8 million $ 360,514
May 24, 8 PM $ 0.022
-0.29%
$ 5.92 million $ 413,312
May 24, 7 PM $ 0.022
+0.81%
$ 5.94 million $ 435,356
May 24, 6 PM $ 0.0219
-0.23%
$ 5.89 million $ 441,920
May 24, 5 PM $ 0.0219
+0.01%
$ 5.9 million $ 445,516
May 24, 4 PM $ 0.0219
-0.42%
$ 5.9 million $ 447,255
May 24, 3 PM $ 0.022
+1.78%
$ 5.93 million $ 456,694
May 24, 2 PM $ 0.0216
-1.12%
$ 5.82 million $ 445,285
May 24, 1 PM $ 0.0219
-1.32%
$ 5.89 million $ 428,601
May 24, 12 PM $ 0.0221
-0.46%
$ 5.97 million $ 438,603
May 24, 11 AM $ 0.0222
-0.52%
$ 6 million $ 441,210
May 24, 10 AM $ 0.0224
-1.12%
$ 6.03 million $ 438,495