TAKE Historical Data

TAKE Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 10 AM $ 0.0224
-1.12%
$ 6.03 million $ 438,495
May 24, 9 AM $ 0.0226
+1.71%
$ 6.09 million $ 433,351
May 24, 8 AM $ 0.0222
-0.94%
$ 5.99 million $ 424,888
May 24, 7 AM $ 0.0224
-0.07%
$ 6.05 million $ 432,425
May 24, 6 AM $ 0.0225
+0.05%
$ 6.05 million $ 460,280
May 24, 5 AM $ 0.0224
-0.66%
$ 6.05 million $ 464,500
May 24, 4 AM $ 0.0226
+1.05%
$ 6.09 million $ 503,781
May 24, 3 AM $ 0.0224
-0.67%
$ 6.03 million $ 504,160
May 24, 2 AM $ 0.0225
-1.35%
$ 6.07 million $ 512,046
May 24, 1 AM $ 0.0228
-0.31%
$ 6.15 million $ 515,647
May 24, 12 AM $ 0.0229
+0.12%
$ 6.17 million $ 534,492
May 23, 11 PM $ 0.0229
-0.01%
$ 6.16 million $ 516,559
May 23, 10 PM $ 0.0229
-0.22%
$ 6.17 million $ 529,585
May 23, 9 PM $ 0.0229
-0.23%
$ 6.18 million $ 541,881
May 23, 8 PM $ 0.023
+0.67%
$ 6.2 million $ 500,665
May 23, 7 PM $ 0.0228
+0.14%
$ 6.15 million $ 504,190
May 23, 6 PM $ 0.0228
+0.90%
$ 6.14 million $ 739,219
May 23, 5 PM $ 0.0226
+0.06%
$ 6.09 million $ 842,424
May 23, 4 PM $ 0.0226
-0.95%
$ 6.09 million $ 924,653
May 23, 3 PM $ 0.0228
+0.19%
$ 6.14 million $ 919,052
May 23, 2 PM $ 0.0228
+0.51%
$ 6.13 million $ 933,641
May 23, 1 PM $ 0.0226
+0.26%
$ 6.1 million $ 971,902
May 23, 12 PM $ 0.0225
+0.56%
$ 6.07 million $ 972,443
May 23, 11 AM $ 0.0224
+0.23%
$ 6.04 million $ 986,909
May 23, 10 AM $ 0.0224
+0.57%
$ 6.03 million $ 1.02 million
May 23, 9 AM $ 0.0222
-0.80%
$ 6 million $ 1.03 million
May 23, 8 AM $ 0.0224
+1.27%
$ 6.04 million $ 1.04 million
May 23, 7 AM $ 0.0222
-2.95%
$ 5.97 million $ 1.08 million
May 23, 6 AM $ 0.0228
-1.39%
$ 6.15 million $ 1.05 million
May 23, 5 AM $ 0.0232
+0.18%
$ 6.24 million $ 1.06 million
May 23, 4 AM $ 0.0231
-1.06%
$ 6.23 million $ 1.02 million
May 23, 3 AM $ 0.0234
+1.67%
$ 6.3 million $ 1.04 million
May 23, 2 AM $ 0.023
-0.41%
$ 6.19 million $ 1.03 million
May 23, 1 AM $ 0.0231
+2.94%
$ 6.22 million $ 1.03 million
May 23, 12 AM $ 0.0224
+0.72%
$ 6.04 million $ 1.01 million
May 22, 11 PM $ 0.0223
-2.10%
$ 6 million $ 1.01 million
May 22, 10 PM $ 0.0227
-1.71%
$ 6.13 million $ 994,492
May 22, 9 PM $ 0.0231
+0.39%
$ 6.23 million $ 979,919
May 22, 8 PM $ 0.023
+0.14%
$ 6.21 million $ 963,783
May 22, 7 PM $ 0.023
-8.77%
$ 6.2 million $ 934,773
May 22, 6 PM $ 0.0252
+3.17%
$ 6.8 million $ 706,808
May 22, 5 PM $ 0.0245
+6.41%
$ 6.59 million $ 598,096
May 22, 4 PM $ 0.023
-0.15%
$ 6.19 million $ 518,506
May 22, 3 PM $ 0.023
-0.46%
$ 6.2 million $ 519,824
May 22, 2 PM $ 0.0231
-1.12%
$ 6.23 million $ 509,714
May 22, 1 PM $ 0.0234
-0.54%
$ 6.3 million $ 479,463
May 22, 12 PM $ 0.0235
-1.02%
$ 6.33 million $ 473,114
May 22, 11 AM $ 0.0238
+3.24%
$ 6.4 million $ 456,055
May 22, 10 AM $ 0.023
+1.91%
$ 6.2 million $ 435,373
May 22, 9 AM $ 0.0226
-0.64%
$ 6.08 million $ 446,121