TAKE Historical Data

TAKE Page 22
Download
Date Close Price change Market cap Trading volume
May 2, 1 AM $ 0.0304
-0.72%
$ 8.18 million $ 864,421
May 2, 12 AM $ 0.0306
-0.52%
$ 8.24 million $ 863,444
May 1, 11 PM $ 0.0307
-1.92%
$ 8.28 million $ 854,917
May 1, 10 PM $ 0.0313
+0.19%
$ 8.45 million $ 856,176
May 1, 9 PM $ 0.0313
+0.34%
$ 8.43 million $ 860,003
May 1, 8 PM $ 0.0313
+1.68%
$ 8.43 million $ 846,576
May 1, 7 PM $ 0.0308
-1.42%
$ 8.29 million $ 825,222
May 1, 6 PM $ 0.0312
-0.85%
$ 8.41 million $ 811,547
May 1, 5 PM $ 0.0315
+0.39%
$ 8.48 million $ 743,842
May 1, 4 PM $ 0.0314
+12.08%
$ 8.47 million $ 611,920
May 1, 3 PM $ 0.028
+1.03%
$ 7.56 million $ 462,716
May 1, 2 PM $ 0.0278
-0.43%
$ 7.48 million $ 449,582
May 1, 1 PM $ 0.0279
+0.50%
$ 7.51 million $ 436,318
May 1, 12 PM $ 0.0277
-1.43%
$ 7.47 million $ 427,181
May 1, 11 AM $ 0.0281
-1.02%
$ 7.58 million $ 462,325
May 1, 10 AM $ 0.0284
+5.18%
$ 7.66 million $ 480,711
May 1, 9 AM $ 0.027
-1.14%
$ 7.28 million $ 487,874
May 1, 8 AM $ 0.0273
+1.10%
$ 7.36 million $ 481,753
May 1, 7 AM $ 0.027
+1.20%
$ 7.28 million $ 464,623
May 1, 6 AM $ 0.0267
-1.05%
$ 7.2 million $ 456,435
May 1, 5 AM $ 0.027
+2.36%
$ 7.27 million $ 467,034
May 1, 4 AM $ 0.0264
-0.32%
$ 7.11 million $ 452,183
May 1, 3 AM $ 0.0264
+0.22%
$ 7.12 million $ 445,314
May 1, 2 AM $ 0.0264
+0.91%
$ 7.11 million $ 438,699
May 1, 1 AM $ 0.0261
-0.48%
$ 7.05 million $ 434,626
May 1, 12 AM $ 0.0263
-1.51%
$ 7.08 million $ 430,822
Apr 30, 11 PM $ 0.0267
+1.14%
$ 7.19 million $ 428,804
Apr 30, 10 PM $ 0.0264
-0.66%
$ 7.11 million $ 429,266
Apr 30, 9 PM $ 0.0265
+0.15%
$ 7.15 million $ 431,397
Apr 30, 8 PM $ 0.0265
-0.16%
$ 7.14 million $ 425,281
Apr 30, 7 PM $ 0.0265
-1.98%
$ 7.15 million $ 423,803
Apr 30, 6 PM $ 0.0271
+0.27%
$ 7.3 million $ 418,567
Apr 30, 5 PM $ 0.027
-0.17%
$ 7.28 million $ 426,321
Apr 30, 4 PM $ 0.027
-0.07%
$ 7.29 million $ 424,518
Apr 30, 3 PM $ 0.0271
+0.35%
$ 7.29 million $ 435,764
Apr 30, 2 PM $ 0.027
-1.89%
$ 7.27 million $ 443,256
Apr 30, 1 PM $ 0.0275
-0.19%
$ 7.4 million $ 443,265
Apr 30, 12 PM $ 0.0275
-2.28%
$ 7.42 million $ 444,001
Apr 30, 11 AM $ 0.0282
-2.35%
$ 7.59 million $ 405,634
Apr 30, 10 AM $ 0.0288
-4.66%
$ 7.76 million $ 392,675
Apr 30, 9 AM $ 0.0302
+1.37%
$ 8.14 million $ 370,094
Apr 30, 8 AM $ 0.0298
+0.91%
$ 8.03 million $ 377,773
Apr 30, 7 AM $ 0.0295
-0.65%
$ 7.96 million $ 378,978
Apr 30, 6 AM $ 0.0297
+0.14%
$ 8.01 million $ 373,971
Apr 30, 5 AM $ 0.0297
-0.90%
$ 8 million $ 361,213
Apr 30, 4 AM $ 0.03
-0.79%
$ 8.07 million $ 363,268
Apr 30, 3 AM $ 0.0302
+0.82%
$ 8.14 million $ 360,384
Apr 30, 2 AM $ 0.03
-0.06%
$ 8.07 million $ 361,325
Apr 30, 1 AM $ 0.03
+0.16%
$ 8.08 million $ 360,814
Apr 30, 12 AM $ 0.0299
+1.57%
$ 8.06 million $ 359,345