TAKE Historical Data

TAKE Page 12
Download
Date Close Price change Market cap Trading volume
May 22, 9 AM $ 0.0226
-0.64%
$ 6.08 million $ 446,121
May 22, 8 AM $ 0.0227
-1.07%
$ 6.12 million $ 455,181
May 22, 7 AM $ 0.023
+0.35%
$ 6.19 million $ 395,095
May 22, 6 AM $ 0.0229
-0.36%
$ 6.17 million $ 401,986
May 22, 5 AM $ 0.023
-0.13%
$ 6.19 million $ 420,725
May 22, 4 AM $ 0.023
+0.37%
$ 6.2 million $ 423,139
May 22, 3 AM $ 0.0229
+0.38%
$ 6.18 million $ 410,707
May 22, 2 AM $ 0.0228
+0.62%
$ 6.15 million $ 416,129
May 22, 1 AM $ 0.0227
-0.25%
$ 6.11 million $ 421,718
May 22, 12 AM $ 0.0227
-0.88%
$ 6.13 million $ 423,409
May 21, 11 PM $ 0.0229
-0.83%
$ 6.18 million $ 421,792
May 21, 10 PM $ 0.0231
+0.17%
$ 6.24 million $ 418,986
May 21, 9 PM $ 0.0231
+0.48%
$ 6.22 million $ 412,973
May 21, 8 PM $ 0.023
+0.00%
$ 6.19 million $ 409,930
May 21, 7 PM $ 0.023
+1.44%
$ 6.19 million $ 415,077
May 21, 6 PM $ 0.0227
-0.27%
$ 6.11 million $ 405,384
May 21, 5 PM $ 0.0227
+0.96%
$ 6.12 million $ 405,764
May 21, 4 PM $ 0.0225
-1.18%
$ 6.06 million $ 403,009
May 21, 3 PM $ 0.0228
+1.20%
$ 6.14 million $ 410,649
May 21, 2 PM $ 0.0225
-0.59%
$ 6.06 million $ 406,189
May 21, 1 PM $ 0.0226
-0.31%
$ 6.1 million $ 401,775
May 21, 12 PM $ 0.0227
-0.17%
$ 6.12 million $ 397,313
May 21, 11 AM $ 0.0227
+1.15%
$ 6.13 million $ 391,533
May 21, 10 AM $ 0.0225
-1.09%
$ 6.06 million $ 383,555
May 21, 9 AM $ 0.0228
-1.40%
$ 6.14 million $ 352,345
May 21, 8 AM $ 0.0231
+0.07%
$ 6.22 million $ 344,286
May 21, 7 AM $ 0.0231
+0.81%
$ 6.22 million $ 353,700
May 21, 6 AM $ 0.0229
+0.24%
$ 6.17 million $ 346,021
May 21, 5 AM $ 0.0228
+0.32%
$ 6.15 million $ 322,703
May 21, 4 AM $ 0.0228
-0.78%
$ 6.13 million $ 324,764
May 21, 3 AM $ 0.0229
+0.37%
$ 6.18 million $ 326,877
May 21, 2 AM $ 0.0229
+0.32%
$ 6.16 million $ 328,405
May 21, 1 AM $ 0.0228
+1.01%
$ 6.14 million $ 314,983
May 21, 12 AM $ 0.0226
+0.60%
$ 6.08 million $ 315,812
May 20, 11 PM $ 0.0224
+0.12%
$ 6.05 million $ 316,060
May 20, 10 PM $ 0.0224
-0.83%
$ 6.04 million $ 316,932
May 20, 9 PM $ 0.0226
+0.35%
$ 6.09 million $ 325,343
May 20, 8 PM $ 0.0225
-0.52%
$ 6.07 million $ 332,703
May 20, 7 PM $ 0.0226
+0.77%
$ 6.1 million $ 329,662
May 20, 6 PM $ 0.0225
+0.67%
$ 6.05 million $ 337,300
May 20, 5 PM $ 0.0223
+1.34%
$ 6.01 million $ 337,851
May 20, 4 PM $ 0.022
-1.49%
$ 5.93 million $ 339,207
May 20, 3 PM $ 0.0224
-0.59%
$ 6.02 million $ 347,379
May 20, 2 PM $ 0.0225
+0.23%
$ 6.06 million $ 363,631
May 20, 1 PM $ 0.0224
-0.47%
$ 6.05 million $ 376,221
May 20, 12 PM $ 0.0225
+0.91%
$ 6.08 million $ 393,259
May 20, 11 AM $ 0.0223
-0.18%
$ 6.02 million $ 400,823
May 20, 10 AM $ 0.0224
-0.48%
$ 6.04 million $ 408,378
May 20, 9 AM $ 0.0225
-0.82%
$ 6.07 million $ 421,819
May 20, 8 AM $ 0.0227
+0.50%
$ 6.12 million $ 440,785