TAKE Historical Data

TAKE Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 5 AM $ 0.0303
-0.94%
$ 8.16 million $ 431,932
May 12, 4 AM $ 0.0305
+0.56%
$ 8.23 million $ 412,145
May 12, 3 AM $ 0.0304
-0.62%
$ 8.18 million $ 361,420
May 12, 2 AM $ 0.0306
+3.10%
$ 8.24 million $ 362,089
May 12, 1 AM $ 0.0296
+1.23%
$ 7.99 million $ 346,727
May 12, 12 AM $ 0.0293
-0.58%
$ 7.89 million $ 341,689
May 11, 11 PM $ 0.0295
+0.94%
$ 7.94 million $ 383,402
May 11, 10 PM $ 0.0292
+0.63%
$ 7.86 million $ 400,642
May 11, 9 PM $ 0.029
+0.59%
$ 7.81 million $ 401,198
May 11, 8 PM $ 0.0288
-0.75%
$ 7.77 million $ 402,543
May 11, 7 PM $ 0.029
+0.69%
$ 7.83 million $ 413,281
May 11, 6 PM $ 0.0288
-0.80%
$ 7.77 million $ 413,806
May 11, 5 PM $ 0.0291
+0.65%
$ 7.84 million $ 417,519
May 11, 4 PM $ 0.0289
+0.83%
$ 7.78 million $ 417,188
May 11, 3 PM $ 0.0287
+2.17%
$ 7.74 million $ 417,312
May 11, 2 PM $ 0.0281
-0.09%
$ 7.57 million $ 516,909
May 11, 1 PM $ 0.0281
-0.07%
$ 7.58 million $ 551,471
May 11, 12 PM $ 0.0281
-0.20%
$ 7.58 million $ 551,143
May 11, 11 AM $ 0.0282
+0.38%
$ 7.6 million $ 551,086
May 11, 10 AM $ 0.0281
-1.71%
$ 7.58 million $ 545,936
May 11, 9 AM $ 0.0286
-0.05%
$ 7.71 million $ 539,264
May 11, 8 AM $ 0.0286
-0.53%
$ 7.71 million $ 533,514
May 11, 7 AM $ 0.0288
-0.48%
$ 7.75 million $ 525,063
May 11, 6 AM $ 0.0289
-0.39%
$ 7.79 million $ 521,816
May 11, 5 AM $ 0.029
-0.36%
$ 7.82 million $ 520,200
May 11, 4 AM $ 0.0292
+0.13%
$ 7.86 million $ 518,300
May 11, 3 AM $ 0.0291
-2.55%
$ 7.85 million $ 513,741
May 11, 2 AM $ 0.0299
+0.37%
$ 8.06 million $ 507,455
May 11, 1 AM $ 0.0298
+0.10%
$ 8.03 million $ 497,125
May 11, 12 AM $ 0.0298
-0.37%
$ 8.02 million $ 498,597
May 10, 11 PM $ 0.0299
+1.34%
$ 8.05 million $ 457,606
May 10, 10 PM $ 0.0295
+0.68%
$ 7.95 million $ 437,314
May 10, 9 PM $ 0.0293
+0.55%
$ 7.9 million $ 431,862
May 10, 8 PM $ 0.0291
-3.83%
$ 7.86 million $ 432,763
May 10, 7 PM $ 0.0303
+1.27%
$ 8.17 million $ 420,206
May 10, 6 PM $ 0.0299
-0.14%
$ 8.07 million $ 415,223
May 10, 5 PM $ 0.03
+2.02%
$ 8.08 million $ 409,653
May 10, 4 PM $ 0.0294
+1.35%
$ 7.92 million $ 400,462
May 10, 3 PM $ 0.029
+1.29%
$ 7.83 million $ 395,906
May 10, 2 PM $ 0.0287
-4.72%
$ 7.73 million $ 316,932
May 10, 1 PM $ 0.0301
+0.38%
$ 8.11 million $ 302,361
May 10, 12 PM $ 0.03
-0.98%
$ 8.08 million $ 351,939
May 10, 11 AM $ 0.0303
-0.43%
$ 8.16 million $ 399,316
May 10, 10 AM $ 0.0304
+0.14%
$ 8.2 million $ 410,008
May 10, 9 AM $ 0.0304
-0.33%
$ 8.19 million $ 429,207
May 10, 8 AM $ 0.0305
+0.65%
$ 8.22 million $ 438,649
May 10, 7 AM $ 0.0303
+0.73%
$ 8.16 million $ 452,434
May 10, 6 AM $ 0.0301
-0.91%
$ 8.1 million $ 452,860
May 10, 5 AM $ 0.0303
-0.66%
$ 8.17 million $ 451,592
May 10, 4 AM $ 0.0305
+0.17%
$ 8.23 million $ 455,066