TAKE Historical Data

TAKE Page 20
Download
Date Close Price change Market cap Trading volume
May 6, 3 AM $ 0.0286
+1.21%
$ 7.71 million $ 380,733
May 6, 2 AM $ 0.0283
+0.06%
$ 7.62 million $ 379,114
May 6, 1 AM $ 0.0282
-0.38%
$ 7.61 million $ 385,501
May 6, 12 AM $ 0.0284
-0.05%
$ 7.64 million $ 387,010
May 5, 11 PM $ 0.0284
-0.42%
$ 7.65 million $ 392,631
May 5, 10 PM $ 0.0285
-0.77%
$ 7.68 million $ 392,730
May 5, 9 PM $ 0.0287
-0.39%
$ 7.74 million $ 411,704
May 5, 8 PM $ 0.0288
+0.17%
$ 7.77 million $ 422,830
May 5, 7 PM $ 0.0288
-0.29%
$ 7.76 million $ 435,437
May 5, 6 PM $ 0.0289
+0.12%
$ 7.78 million $ 446,403
May 5, 5 PM $ 0.0288
-0.53%
$ 7.77 million $ 449,701
May 5, 4 PM $ 0.029
+1.67%
$ 7.81 million $ 463,993
May 5, 3 PM $ 0.0285
+0.21%
$ 7.68 million $ 460,761
May 5, 2 PM $ 0.0284
-0.39%
$ 7.66 million $ 471,764
May 5, 1 PM $ 0.0286
+0.21%
$ 7.7 million $ 548,941
May 5, 12 PM $ 0.0285
+1.40%
$ 7.68 million $ 565,897
May 5, 11 AM $ 0.0281
-0.18%
$ 7.58 million $ 558,860
May 5, 10 AM $ 0.0282
-0.18%
$ 7.59 million $ 557,282
May 5, 9 AM $ 0.0282
-0.23%
$ 7.61 million $ 567,091
May 5, 8 AM $ 0.0283
-0.10%
$ 7.63 million $ 569,325
May 5, 7 AM $ 0.0283
-0.39%
$ 7.64 million $ 574,025
May 5, 6 AM $ 0.0285
-0.37%
$ 7.67 million $ 571,741
May 5, 5 AM $ 0.0286
+0.21%
$ 7.7 million $ 566,953
May 5, 4 AM $ 0.0285
-0.07%
$ 7.68 million $ 565,581
May 5, 3 AM $ 0.0285
-0.99%
$ 7.69 million $ 572,699
May 5, 2 AM $ 0.0288
-1.24%
$ 7.77 million $ 583,902
May 5, 1 AM $ 0.0292
+0.15%
$ 7.86 million $ 588,227
May 5, 12 AM $ 0.0291
+1.31%
$ 7.85 million $ 590,202
May 4, 11 PM $ 0.0288
-1.09%
$ 7.75 million $ 587,356
May 4, 10 PM $ 0.0291
-0.91%
$ 7.84 million $ 583,550
May 4, 9 PM $ 0.0294
-0.87%
$ 7.91 million $ 565,310
May 4, 8 PM $ 0.0296
-1.68%
$ 7.98 million $ 557,159
May 4, 7 PM $ 0.0301
-0.63%
$ 8.12 million $ 546,514
May 4, 6 PM $ 0.0303
-0.84%
$ 8.17 million $ 534,366
May 4, 5 PM $ 0.0306
-1.33%
$ 8.24 million $ 534,511
May 4, 4 PM $ 0.031
+0.15%
$ 8.36 million $ 516,531
May 4, 3 PM $ 0.0309
-0.45%
$ 8.34 million $ 515,189
May 4, 2 PM $ 0.0311
+0.50%
$ 8.38 million $ 504,378
May 4, 1 PM $ 0.0309
-0.13%
$ 8.33 million $ 420,903
May 4, 12 PM $ 0.031
+0.00%
$ 8.35 million $ 432,917
May 4, 11 AM $ 0.031
+0.63%
$ 8.34 million $ 425,090
May 4, 10 AM $ 0.0308
-2.51%
$ 8.29 million $ 428,957
May 4, 9 AM $ 0.0316
+0.20%
$ 8.51 million $ 436,740
May 4, 8 AM $ 0.0315
-0.35%
$ 8.49 million $ 441,585
May 4, 7 AM $ 0.0316
+1.47%
$ 8.52 million $ 496,110
May 4, 6 AM $ 0.0312
-0.94%
$ 8.4 million $ 503,268
May 4, 5 AM $ 0.0315
-0.95%
$ 8.49 million $ 511,834
May 4, 4 AM $ 0.0318
+1.07%
$ 8.57 million $ 512,059
May 4, 3 AM $ 0.0314
-0.98%
$ 8.47 million $ 507,310
May 4, 2 AM $ 0.0318
+0.76%
$ 8.56 million $ 505,673