TAKE Historical Data

TAKE Page 21
Download
Date Close Price change Market cap Trading volume
May 4, 2 AM $ 0.0318
+0.76%
$ 8.56 million $ 505,673
May 4, 1 AM $ 0.0315
+1.50%
$ 8.49 million $ 541,461
May 4, 12 AM $ 0.031
+0.45%
$ 8.37 million $ 603,111
May 3, 11 PM $ 0.0309
+0.33%
$ 8.33 million $ 615,621
May 3, 10 PM $ 0.0308
-1.77%
$ 8.3 million $ 624,666
May 3, 9 PM $ 0.0314
+1.04%
$ 8.45 million $ 629,279
May 3, 8 PM $ 0.031
+2.36%
$ 8.36 million $ 639,712
May 3, 7 PM $ 0.0303
-0.25%
$ 8.17 million $ 654,616
May 3, 6 PM $ 0.0304
+0.25%
$ 8.19 million $ 676,693
May 3, 5 PM $ 0.0303
+0.18%
$ 8.17 million $ 690,496
May 3, 4 PM $ 0.0303
-0.27%
$ 8.15 million $ 723,997
May 3, 3 PM $ 0.0303
-1.06%
$ 8.17 million $ 750,317
May 3, 2 PM $ 0.0306
-0.71%
$ 8.26 million $ 773,025
May 3, 1 PM $ 0.0308
-1.46%
$ 8.29 million $ 785,975
May 3, 12 PM $ 0.0312
+1.85%
$ 8.41 million $ 774,981
May 3, 11 AM $ 0.0306
-0.31%
$ 8.25 million $ 809,295
May 3, 10 AM $ 0.0307
+1.10%
$ 8.28 million $ 835,471
May 3, 9 AM $ 0.0304
-2.59%
$ 8.2 million $ 833,571
May 3, 8 AM $ 0.0312
+7.20%
$ 8.42 million $ 819,632
May 3, 7 AM $ 0.0291
-2.52%
$ 7.85 million $ 760,251
May 3, 6 AM $ 0.0299
+0.79%
$ 8.06 million $ 766,094
May 3, 5 AM $ 0.0297
-2.31%
$ 8 million $ 767,716
May 3, 4 AM $ 0.0304
-0.74%
$ 8.19 million $ 776,863
May 3, 3 AM $ 0.0306
+2.49%
$ 8.25 million $ 785,127
May 3, 2 AM $ 0.0298
-7.51%
$ 8.03 million $ 777,157
May 3, 1 AM $ 0.0322
-0.93%
$ 8.68 million $ 746,026
May 3, 12 AM $ 0.0325
+4.47%
$ 8.76 million $ 696,078
May 2, 11 PM $ 0.0311
+0.22%
$ 8.39 million $ 679,035
May 2, 10 PM $ 0.0311
-0.31%
$ 8.37 million $ 671,668
May 2, 9 PM $ 0.0312
-0.32%
$ 8.4 million $ 667,407
May 2, 8 PM $ 0.0313
-1.98%
$ 8.42 million $ 670,486
May 2, 7 PM $ 0.0319
+1.79%
$ 8.59 million $ 675,798
May 2, 6 PM $ 0.0313
-1.26%
$ 8.44 million $ 675,068
May 2, 5 PM $ 0.0317
-7.07%
$ 8.54 million $ 709,392
May 2, 4 PM $ 0.0341
+2.35%
$ 9.19 million $ 825,213
May 2, 3 PM $ 0.0333
+1.74%
$ 8.97 million $ 940,111
May 2, 2 PM $ 0.0327
+1.89%
$ 8.82 million $ 922,044
May 2, 1 PM $ 0.0321
+0.04%
$ 8.66 million $ 928,505
May 2, 12 PM $ 0.0321
-0.69%
$ 8.66 million $ 917,825
May 2, 11 AM $ 0.0323
+2.87%
$ 8.72 million $ 901,644
May 2, 10 AM $ 0.0315
-0.70%
$ 8.48 million $ 867,843
May 2, 9 AM $ 0.0316
+1.30%
$ 8.52 million $ 886,304
May 2, 8 AM $ 0.0312
+0.99%
$ 8.41 million $ 888,466
May 2, 7 AM $ 0.0309
+0.30%
$ 8.33 million $ 897,561
May 2, 6 AM $ 0.0307
+4.28%
$ 8.28 million $ 891,683
May 2, 5 AM $ 0.0295
-4.15%
$ 7.94 million $ 873,641
May 2, 4 AM $ 0.0307
-1.78%
$ 8.28 million $ 875,902
May 2, 3 AM $ 0.0313
+1.23%
$ 8.44 million $ 868,666
May 2, 2 AM $ 0.031
+2.10%
$ 8.35 million $ 872,993
May 2, 1 AM $ 0.0304
-0.72%
$ 8.18 million $ 864,421