TAKE Historical Data

TAKE Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 6 AM $ 0.0244
-0.90%
$ 6.58 million $ 892,663
May 14, 5 AM $ 0.0247
+0.49%
$ 6.64 million $ 905,860
May 14, 4 AM $ 0.0245
+0.72%
$ 6.61 million $ 936,426
May 14, 3 AM $ 0.0244
-3.29%
$ 6.56 million $ 932,764
May 14, 2 AM $ 0.0252
-1.00%
$ 6.79 million $ 923,491
May 14, 1 AM $ 0.0254
+1.95%
$ 6.86 million $ 914,139
May 14, 12 AM $ 0.0249
+0.63%
$ 6.71 million $ 912,475
May 13, 11 PM $ 0.0247
-0.09%
$ 6.67 million $ 909,524
May 13, 10 PM $ 0.0248
+1.43%
$ 6.68 million $ 927,148
May 13, 9 PM $ 0.0244
-0.22%
$ 6.58 million $ 927,710
May 13, 8 PM $ 0.0245
-0.44%
$ 6.6 million $ 937,958
May 13, 7 PM $ 0.0246
-2.28%
$ 6.62 million $ 954,897
May 13, 6 PM $ 0.0252
-1.42%
$ 6.78 million $ 931,393
May 13, 5 PM $ 0.0255
+0.12%
$ 6.88 million $ 914,985
May 13, 4 PM $ 0.0255
+0.40%
$ 6.87 million $ 906,413
May 13, 3 PM $ 0.0254
-7.95%
$ 6.85 million $ 909,174
May 13, 2 PM $ 0.0276
+0.48%
$ 7.44 million $ 826,010
May 13, 1 PM $ 0.0275
-2.97%
$ 7.41 million $ 793,059
May 13, 12 PM $ 0.0283
-4.24%
$ 7.63 million $ 755,401
May 13, 11 AM $ 0.0296
-1.43%
$ 7.97 million $ 685,441
May 13, 10 AM $ 0.03
-2.05%
$ 8.09 million $ 651,652
May 13, 9 AM $ 0.0307
-0.21%
$ 8.26 million $ 643,334
May 13, 8 AM $ 0.0307
-0.49%
$ 8.28 million $ 646,700
May 13, 7 AM $ 0.0309
-0.72%
$ 8.32 million $ 628,765
May 13, 6 AM $ 0.0311
+0.83%
$ 8.38 million $ 604,693
May 13, 5 AM $ 0.0308
+1.22%
$ 8.31 million $ 601,939
May 13, 4 AM $ 0.0305
+0.70%
$ 8.21 million $ 586,212
May 13, 3 AM $ 0.0303
+0.90%
$ 8.16 million $ 586,607
May 13, 2 AM $ 0.03
-0.94%
$ 8.08 million $ 591,849
May 13, 1 AM $ 0.0303
+0.00%
$ 8.16 million $ 613,577
May 13, 12 AM $ 0.0303
+1.43%
$ 8.16 million $ 622,877
May 12, 11 PM $ 0.0298
-0.67%
$ 8.04 million $ 631,397
May 12, 10 PM $ 0.0301
+0.24%
$ 8.1 million $ 622,481
May 12, 9 PM $ 0.03
-0.82%
$ 8.08 million $ 626,270
May 12, 8 PM $ 0.0302
+0.68%
$ 8.15 million $ 609,018
May 12, 7 PM $ 0.03
+1.67%
$ 8.09 million $ 592,153
May 12, 6 PM $ 0.0295
-0.05%
$ 7.96 million $ 592,195
May 12, 5 PM $ 0.0295
+1.41%
$ 7.96 million $ 595,380
May 12, 4 PM $ 0.0291
-1.37%
$ 7.85 million $ 587,663
May 12, 3 PM $ 0.0295
-2.91%
$ 7.96 million $ 570,760
May 12, 2 PM $ 0.0304
-1.56%
$ 8.2 million $ 537,119
May 12, 1 PM $ 0.0309
+2.80%
$ 8.33 million $ 538,438
May 12, 12 PM $ 0.0301
-1.23%
$ 8.1 million $ 527,400
May 12, 11 AM $ 0.0304
-2.32%
$ 8.2 million $ 513,810
May 12, 10 AM $ 0.0312
+1.16%
$ 8.4 million $ 517,228
May 12, 9 AM $ 0.0308
+2.47%
$ 8.31 million $ 497,665
May 12, 8 AM $ 0.0301
+1.61%
$ 8.11 million $ 463,634
May 12, 7 AM $ 0.0296
-1.09%
$ 7.98 million $ 462,589
May 12, 6 AM $ 0.0299
-1.23%
$ 8.06 million $ 448,593
May 12, 5 AM $ 0.0303
-0.94%
$ 8.16 million $ 431,932