TAKE Historical Data

TAKE Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 7 AM $ 0.02
-0.80%
$ 5.38 million $ 279,102
May 18, 6 AM $ 0.0201
-0.88%
$ 5.42 million $ 280,726
May 18, 5 AM $ 0.0203
-1.50%
$ 5.47 million $ 280,945
May 18, 4 AM $ 0.0206
+2.64%
$ 5.56 million $ 282,140
May 18, 3 AM $ 0.0201
+0.13%
$ 5.41 million $ 280,160
May 18, 2 AM $ 0.0201
+0.68%
$ 5.41 million $ 279,732
May 18, 1 AM $ 0.0199
-0.07%
$ 5.37 million $ 279,522
May 18, 12 AM $ 0.0199
-0.47%
$ 5.37 million $ 279,269
May 17, 11 PM $ 0.02
-3.25%
$ 5.4 million $ 280,380
May 17, 10 PM $ 0.0207
-0.88%
$ 5.58 million $ 262,374
May 17, 9 PM $ 0.0209
+0.83%
$ 5.63 million $ 257,771
May 17, 8 PM $ 0.0207
-0.24%
$ 5.58 million $ 258,897
May 17, 7 PM $ 0.0208
+0.24%
$ 5.6 million $ 255,646
May 17, 6 PM $ 0.0207
+0.12%
$ 5.58 million $ 255,115
May 17, 5 PM $ 0.0207
-0.53%
$ 5.58 million $ 267,197
May 17, 4 PM $ 0.0208
-0.36%
$ 5.61 million $ 281,958
May 17, 3 PM $ 0.0209
-0.32%
$ 5.63 million $ 314,206
May 17, 2 PM $ 0.021
+1.16%
$ 5.65 million $ 380,095
May 17, 1 PM $ 0.0207
-0.19%
$ 5.58 million $ 386,842
May 17, 12 PM $ 0.0208
-0.15%
$ 5.59 million $ 386,609
May 17, 11 AM $ 0.0208
-0.03%
$ 5.6 million $ 382,352
May 17, 10 AM $ 0.0208
-0.58%
$ 5.61 million $ 389,851
May 17, 9 AM $ 0.0209
-0.06%
$ 5.64 million $ 433,376
May 17, 8 AM $ 0.0209
-0.45%
$ 5.64 million $ 441,621
May 17, 7 AM $ 0.021
+0.74%
$ 5.67 million $ 452,729
May 17, 6 AM $ 0.0209
-0.25%
$ 5.63 million $ 461,795
May 17, 5 AM $ 0.0209
-0.85%
$ 5.64 million $ 465,199
May 17, 4 AM $ 0.0211
+1.72%
$ 5.69 million $ 468,445
May 17, 3 AM $ 0.0208
+0.85%
$ 5.59 million $ 471,486
May 17, 2 AM $ 0.0206
-0.26%
$ 5.54 million $ 475,437
May 17, 1 AM $ 0.0206
-0.72%
$ 5.56 million $ 481,433
May 17, 12 AM $ 0.0208
-0.95%
$ 5.6 million $ 484,510
May 16, 11 PM $ 0.021
-1.08%
$ 5.65 million $ 485,691
May 16, 10 PM $ 0.0212
-0.65%
$ 5.72 million $ 488,954
May 16, 9 PM $ 0.0213
-1.06%
$ 5.75 million $ 490,190
May 16, 8 PM $ 0.0216
+3.27%
$ 5.81 million $ 490,097
May 16, 7 PM $ 0.0209
+0.18%
$ 5.63 million $ 487,587
May 16, 6 PM $ 0.0209
+1.47%
$ 5.62 million $ 488,131
May 16, 5 PM $ 0.0206
-0.42%
$ 5.54 million $ 456,789
May 16, 4 PM $ 0.0206
-0.37%
$ 5.56 million $ 436,528
May 16, 3 PM $ 0.0207
+1.58%
$ 5.58 million $ 415,831
May 16, 2 PM $ 0.0204
+0.95%
$ 5.5 million $ 357,627
May 16, 1 PM $ 0.0202
+1.34%
$ 5.44 million $ 339,892
May 16, 12 PM $ 0.0199
-0.07%
$ 5.37 million $ 378,920
May 16, 11 AM $ 0.0199
-0.38%
$ 5.37 million $ 402,813
May 16, 10 AM $ 0.02
-3.92%
$ 5.4 million $ 446,927
May 16, 9 AM $ 0.0208
-0.44%
$ 5.62 million $ 406,550
May 16, 8 AM $ 0.0209
+1.13%
$ 5.64 million $ 401,510
May 16, 7 AM $ 0.0207
-1.55%
$ 5.58 million $ 391,831
May 16, 6 AM $ 0.021
-1.44%
$ 5.66 million $ 383,241