TAKE Historical Data

TAKE Page 15
Download
Date Close Price change Market cap Trading volume
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
May 16, 5 AM $ 0.0213
+0.31%
$ 5.75 million $ 389,398
May 16, 4 AM $ 0.0213
-1.47%
$ 5.73 million $ 399,529
May 16, 3 AM $ 0.0216
-1.22%
$ 5.81 million $ 396,319
May 16, 2 AM $ 0.0218
+1.93%
$ 5.88 million $ 396,237
May 16, 1 AM $ 0.0214
-0.36%
$ 5.77 million $ 398,218
May 16, 12 AM $ 0.0215
+0.16%
$ 5.79 million $ 398,715
May 15, 11 PM $ 0.0215
-0.26%
$ 5.79 million $ 398,428
May 15, 10 PM $ 0.0215
-0.34%
$ 5.8 million $ 399,372
May 15, 9 PM $ 0.0216
+0.16%
$ 5.82 million $ 402,058
May 15, 8 PM $ 0.0216
+1.18%
$ 5.81 million $ 411,600
May 15, 7 PM $ 0.0213
-0.66%
$ 5.74 million $ 418,106
May 15, 6 PM $ 0.0215
-1.08%
$ 5.78 million $ 426,678
May 15, 5 PM $ 0.0217
+1.36%
$ 5.85 million $ 435,343
May 15, 4 PM $ 0.0214
+3.03%
$ 5.77 million $ 437,724
May 15, 3 PM $ 0.0208
-0.61%
$ 5.6 million $ 435,603
May 15, 2 PM $ 0.0209
+0.02%
$ 5.63 million $ 436,831
May 15, 1 PM $ 0.0209
-10.01%
$ 5.62 million $ 420,748
May 15, 12 PM $ 0.0232
+1.79%
$ 6.25 million $ 389,816
May 15, 11 AM $ 0.0227
-8.16%
$ 6.13 million $ 378,993
May 15, 10 AM $ 0.0248
+0.16%
$ 6.67 million $ 333,287
May 15, 9 AM $ 0.0247
+0.34%
$ 6.66 million $ 337,424
May 15, 8 AM $ 0.0246
-0.94%
$ 6.64 million $ 338,682
May 15, 7 AM $ 0.0249
-0.32%
$ 6.7 million $ 355,060
May 15, 6 AM $ 0.0249
+2.49%
$ 6.72 million $ 362,458
May 15, 5 AM $ 0.0243
-3.22%
$ 6.56 million $ 365,412
May 15, 4 AM $ 0.0252
-2.06%
$ 6.78 million $ 362,713
May 15, 3 AM $ 0.0257
-0.07%
$ 6.92 million $ 372,271
May 15, 2 AM $ 0.0257
+2.69%
$ 6.93 million $ 382,965
May 15, 1 AM $ 0.025
+0.17%
$ 6.75 million $ 386,562
May 15, 12 AM $ 0.025
+0.28%
$ 6.74 million $ 391,862
May 14, 11 PM $ 0.0249
-1.80%
$ 6.72 million $ 395,619
May 14, 10 PM $ 0.0254
-1.54%
$ 6.84 million $ 393,847
May 14, 9 PM $ 0.0258
+0.49%
$ 6.95 million $ 392,513
May 14, 8 PM $ 0.0257
+1.58%
$ 6.91 million $ 389,907
May 14, 7 PM $ 0.0253
+0.70%
$ 6.81 million $ 383,270
May 14, 6 PM $ 0.0251
+0.59%
$ 6.76 million $ 407,147
May 14, 5 PM $ 0.0249
+0.64%
$ 6.72 million $ 416,742
May 14, 4 PM $ 0.0248
+0.07%
$ 6.68 million $ 443,309
May 14, 3 PM $ 0.0248
+0.39%
$ 6.67 million $ 466,028
May 14, 2 PM $ 0.0246
+0.19%
$ 6.64 million $ 587,516
May 14, 1 PM $ 0.0246
+0.31%
$ 6.63 million $ 621,562
May 14, 12 PM $ 0.0245
+1.84%
$ 6.61 million $ 668,839
May 14, 11 AM $ 0.0241
+0.52%
$ 6.49 million $ 745,305
May 14, 10 AM $ 0.024
+0.66%
$ 6.46 million $ 777,921
May 14, 9 AM $ 0.0238
-0.16%
$ 6.41 million $ 811,986
May 14, 8 AM $ 0.0238
-1.44%
$ 6.42 million $ 844,592
May 14, 7 AM $ 0.0242
-0.99%
$ 6.52 million $ 858,739
May 14, 6 AM $ 0.0244
-0.90%
$ 6.58 million $ 892,663