TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 1 PM $ 0.0188
+2.79%
$ 5.47 million $ 696,315
Jun 11, 12 PM $ 0.0183
-4.57%
$ 5.32 million $ 690,227
Jun 11, 11 AM $ 0.0192
+7.72%
$ 5.58 million $ 676,159
Jun 11, 10 AM $ 0.0179
+2.32%
$ 5.19 million $ 575,093
Jun 11, 9 AM $ 0.0175
+1.18%
$ 5.07 million $ 531,907
Jun 11, 8 AM $ 0.0173
-0.07%
$ 5.01 million $ 523,740
Jun 11, 7 AM $ 0.0173
-0.08%
$ 5.02 million $ 551,183
Jun 11, 6 AM $ 0.0173
+0.56%
$ 5.02 million $ 557,633
Jun 11, 5 AM $ 0.0172
+0.33%
$ 4.99 million $ 578,222
Jun 11, 4 AM $ 0.0171
-0.49%
$ 4.97 million $ 586,536
Jun 11, 3 AM $ 0.0172
+1.20%
$ 5 million $ 595,298
Jun 11, 2 AM $ 0.017
-1.69%
$ 4.94 million $ 584,257
Jun 11, 1 AM $ 0.0173
+2.55%
$ 5.02 million $ 580,185
Jun 11, 12 AM $ 0.0169
+0.43%
$ 4.9 million $ 562,438
Jun 10, 11 PM $ 0.0168
+0.23%
$ 4.88 million $ 567,802
Jun 10, 10 PM $ 0.0168
+1.22%
$ 4.87 million $ 548,457
Jun 10, 9 PM $ 0.0165
-4.47%
$ 4.81 million $ 511,769
Jun 10, 8 PM $ 0.0173
+0.33%
$ 5.03 million $ 484,005
Jun 10, 7 PM $ 0.0173
-0.83%
$ 5.02 million $ 478,169
Jun 10, 6 PM $ 0.0174
+0.10%
$ 5.06 million $ 478,254
Jun 10, 5 PM $ 0.0174
+0.30%
$ 5.05 million $ 487,991
Jun 10, 4 PM $ 0.0173
-1.19%
$ 5.04 million $ 491,522
Jun 10, 3 PM $ 0.0175
+0.38%
$ 5.1 million $ 511,116
Jun 10, 2 PM $ 0.0175
-0.45%
$ 5.08 million $ 548,357
Jun 10, 1 PM $ 0.0175
+0.86%
$ 5.1 million $ 577,443
Jun 10, 12 PM $ 0.0174
+0.75%
$ 5.05 million $ 581,171
Jun 10, 11 AM $ 0.0173
-1.36%
$ 5.02 million $ 595,305
Jun 10, 10 AM $ 0.0175
+1.64%
$ 5.09 million $ 583,751
Jun 10, 9 AM $ 0.0172
+0.02%
$ 5 million $ 569,242
Jun 10, 8 AM $ 0.0172
-0.67%
$ 5 million $ 573,190
Jun 10, 7 AM $ 0.0173
-0.95%
$ 5.04 million $ 561,405
Jun 10, 6 AM $ 0.0175
+0.42%
$ 5.09 million $ 556,518
Jun 10, 5 AM $ 0.0174
+0.09%
$ 5.07 million $ 544,840
Jun 10, 4 AM $ 0.0174
+0.50%
$ 5.06 million $ 549,964
Jun 10, 3 AM $ 0.0173
+0.38%
$ 5.04 million $ 545,613
Jun 10, 2 AM $ 0.0173
-1.36%
$ 5.02 million $ 556,545
Jun 10, 1 AM $ 0.0175
+0.29%
$ 5.09 million $ 585,549
Jun 10, 12 AM $ 0.0175
-0.59%
$ 5.07 million $ 602,644
Jun 9, 11 PM $ 0.0176
+0.49%
$ 5.1 million $ 625,511
Jun 9, 10 PM $ 0.0175
-0.13%
$ 5.08 million $ 639,092
Jun 9, 9 PM $ 0.0175
-1.49%
$ 5.08 million $ 651,583
Jun 9, 8 PM $ 0.0178
+0.78%
$ 5.16 million $ 648,779
Jun 9, 7 PM $ 0.0176
+0.15%
$ 5.12 million $ 663,625
Jun 9, 6 PM $ 0.0176
+0.05%
$ 5.11 million $ 664,422
Jun 9, 5 PM $ 0.0176
+0.14%
$ 5.11 million $ 682,681
Jun 9, 4 PM $ 0.0176
-1.38%
$ 5.1 million $ 676,658
Jun 9, 3 PM $ 0.0178
-2.33%
$ 5.18 million $ 679,027
Jun 9, 2 PM $ 0.0182
+1.46%
$ 5.3 million $ 658,000
Jun 9, 1 PM $ 0.018
+0.53%
$ 5.22 million $ 622,879
Jun 9, 12 PM $ 0.0179
-0.58%
$ 5.2 million $ 632,128