TAKE Historical Data

TAKE Page 18
Download
Date Close Price change Market cap Trading volume
May 10, 4 AM $ 0.0305
+0.17%
$ 8.23 million $ 455,066
May 10, 3 AM $ 0.0305
-0.05%
$ 8.21 million $ 454,233
May 10, 2 AM $ 0.0305
-0.03%
$ 8.22 million $ 453,732
May 10, 1 AM $ 0.0305
-2.95%
$ 8.22 million $ 452,414
May 10, 12 AM $ 0.0314
+0.10%
$ 8.46 million $ 444,004
May 9, 11 PM $ 0.0314
+1.27%
$ 8.45 million $ 442,915
May 9, 10 PM $ 0.031
+0.28%
$ 8.35 million $ 438,806
May 9, 9 PM $ 0.0309
+0.31%
$ 8.33 million $ 438,112
May 9, 8 PM $ 0.0308
-0.66%
$ 8.3 million $ 439,019
May 9, 7 PM $ 0.031
-0.71%
$ 8.36 million $ 438,192
May 9, 6 PM $ 0.0312
-0.43%
$ 8.42 million $ 440,343
May 9, 5 PM $ 0.0314
+1.32%
$ 8.45 million $ 464,776
May 9, 4 PM $ 0.031
+0.80%
$ 8.35 million $ 465,316
May 9, 3 PM $ 0.0308
+1.68%
$ 8.29 million $ 454,819
May 9, 2 PM $ 0.0302
-1.66%
$ 8.15 million $ 432,790
May 9, 1 PM $ 0.0307
-3.12%
$ 8.29 million $ 408,326
May 9, 12 PM $ 0.0317
+2.98%
$ 8.55 million $ 361,038
May 9, 11 AM $ 0.0308
-1.12%
$ 8.31 million $ 322,920
May 9, 10 AM $ 0.0312
+3.33%
$ 8.4 million $ 314,318
May 9, 9 AM $ 0.0302
+1.30%
$ 8.13 million $ 295,478
May 9, 8 AM $ 0.0298
+1.22%
$ 8.03 million $ 291,398
May 9, 7 AM $ 0.0294
+0.72%
$ 7.93 million $ 282,610
May 9, 6 AM $ 0.0292
+0.19%
$ 7.87 million $ 292,623
May 9, 5 AM $ 0.0292
+0.40%
$ 7.86 million $ 304,792
May 9, 4 AM $ 0.029
+0.20%
$ 7.83 million $ 321,601
May 9, 3 AM $ 0.029
-0.22%
$ 7.81 million $ 352,419
May 9, 2 AM $ 0.029
-0.28%
$ 7.82 million $ 356,574
May 9, 1 AM $ 0.0291
-0.10%
$ 7.84 million $ 357,821
May 9, 12 AM $ 0.0291
+0.90%
$ 7.85 million $ 358,248
May 8, 11 PM $ 0.0288
+0.23%
$ 7.76 million $ 351,684
May 8, 10 PM $ 0.0287
-0.42%
$ 7.74 million $ 354,385
May 8, 9 PM $ 0.0289
+0.61%
$ 7.78 million $ 358,059
May 8, 8 PM $ 0.0287
-0.10%
$ 7.73 million $ 366,121
May 8, 7 PM $ 0.0287
-0.19%
$ 7.74 million $ 365,441
May 8, 6 PM $ 0.0288
+3.38%
$ 7.75 million $ 409,922
May 8, 5 PM $ 0.0278
+1.23%
$ 7.49 million $ 389,505
May 8, 4 PM $ 0.0275
-0.38%
$ 7.4 million $ 386,385
May 8, 3 PM $ 0.0276
+0.34%
$ 7.43 million $ 388,278
May 8, 2 PM $ 0.0275
+0.15%
$ 7.41 million $ 392,037
May 8, 1 PM $ 0.0274
+1.34%
$ 7.4 million $ 393,018
May 8, 12 PM $ 0.0271
-2.85%
$ 7.3 million $ 396,374
May 8, 11 AM $ 0.0279
-0.48%
$ 7.52 million $ 427,263
May 8, 10 AM $ 0.028
+0.79%
$ 7.55 million $ 427,378
May 8, 9 AM $ 0.0278
+0.77%
$ 7.49 million $ 436,814
May 8, 8 AM $ 0.0276
-0.08%
$ 7.44 million $ 432,555
May 8, 7 AM $ 0.0276
-0.52%
$ 7.44 million $ 430,554
May 8, 6 AM $ 0.0278
-0.68%
$ 7.48 million $ 433,899
May 8, 5 AM $ 0.028
-1.38%
$ 7.54 million $ 429,939
May 8, 4 AM $ 0.0284
+3.90%
$ 7.64 million $ 413,561
May 8, 3 AM $ 0.0273
+1.02%
$ 7.35 million $ 382,388