TAKE Historical Data

TAKE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 30, 12 AM $ 0.0299
+1.57%
$ 8.06 million $ 359,345
Apr 29, 11 PM $ 0.0295
+0.75%
$ 7.94 million $ 369,866
Apr 29, 10 PM $ 0.0292
-0.20%
$ 7.88 million $ 368,307
Apr 29, 9 PM $ 0.0293
+0.78%
$ 7.89 million $ 370,054
Apr 29, 8 PM $ 0.0291
+0.47%
$ 7.83 million $ 369,361
Apr 29, 7 PM $ 0.0289
-0.74%
$ 7.8 million $ 366,956
Apr 29, 6 PM $ 0.0292
-1.15%
$ 7.86 million $ 368,573
Apr 29, 5 PM $ 0.0295
-0.53%
$ 7.95 million $ 361,611
Apr 29, 4 PM $ 0.0297
+0.06%
$ 7.99 million $ 363,430
Apr 29, 3 PM $ 0.0296
-1.70%
$ 7.99 million $ 350,228
Apr 29, 2 PM $ 0.0301
+1.02%
$ 8.12 million $ 347,815
Apr 29, 1 PM $ 0.0298
-1.16%
$ 8.04 million $ 346,777
Apr 29, 12 PM $ 0.0302
+0.81%
$ 8.14 million $ 348,332
Apr 29, 11 AM $ 0.0299
+0.68%
$ 8.07 million $ 341,462
Apr 29, 10 AM $ 0.0297
-3.81%
$ 8.02 million $ 331,595
Apr 29, 9 AM $ 0.0309
-0.49%
$ 8.34 million $ 318,725
Apr 29, 8 AM $ 0.0311
+0.49%
$ 8.38 million $ 325,655
Apr 29, 7 AM $ 0.0309
+0.26%
$ 8.34 million $ 340,593
Apr 29, 6 AM $ 0.0308
-0.33%
$ 8.31 million $ 360,024
Apr 29, 5 AM $ 0.0309
-1.49%
$ 8.33 million $ 375,835
Apr 29, 4 AM $ 0.0314
+0.57%
$ 8.45 million $ 398,553
Apr 29, 3 AM $ 0.0312
-0.45%
$ 8.4 million $ 420,883
Apr 29, 2 AM $ 0.0313
-1.08%
$ 8.44 million $ 455,189
Apr 29, 1 AM $ 0.0317
-0.12%
$ 8.54 million $ 479,224
Apr 29, 12 AM $ 0.0317
+2.24%
$ 8.55 million $ 479,749
Apr 28, 11 PM $ 0.031
-1.60%
$ 8.36 million $ 485,189
Apr 28, 10 PM $ 0.0315
+1.92%
$ 8.5 million $ 480,948
Apr 28, 9 PM $ 0.0309
-0.87%
$ 8.34 million $ 467,146
Apr 28, 8 PM $ 0.0312
-1.61%
$ 8.41 million $ 465,954
Apr 28, 7 PM $ 0.0317
+0.14%
$ 8.55 million $ 465,701
Apr 28, 6 PM $ 0.0317
+0.59%
$ 8.53 million $ 466,486
Apr 28, 5 PM $ 0.0315
+2.11%
$ 8.48 million $ 470,240
Apr 28, 4 PM $ 0.0308
-0.05%
$ 8.31 million $ 466,528
Apr 28, 3 PM $ 0.0309
-1.05%
$ 8.31 million $ 468,162
Apr 28, 2 PM $ 0.0312
-2.58%
$ 8.4 million $ 470,433
Apr 28, 1 PM $ 0.032
+1.26%
$ 8.62 million $ 477,111
Apr 28, 12 PM $ 0.0316
+0.17%
$ 8.51 million $ 487,729
Apr 28, 11 AM $ 0.0315
-1.79%
$ 8.5 million $ 534,024
Apr 28, 10 AM $ 0.0321
-0.84%
$ 8.65 million $ 527,570
Apr 28, 9 AM $ 0.0323
+2.18%
$ 8.72 million $ 528,120
Apr 28, 8 AM $ 0.0317
-0.15%
$ 8.53 million $ 514,930
Apr 28, 7 AM $ 0.0317
-2.22%
$ 8.54 million $ 528,339
Apr 28, 6 AM $ 0.0324
-0.60%
$ 8.74 million $ 513,675
Apr 28, 5 AM $ 0.0326
+1.18%
$ 8.79 million $ 494,947
Apr 28, 4 AM $ 0.0322
+0.79%
$ 8.69 million $ 474,285
Apr 28, 3 AM $ 0.032
-0.06%
$ 8.62 million $ 471,222
Apr 28, 2 AM $ 0.032
+2.84%
$ 8.63 million $ 430,786
Apr 28, 1 AM $ 0.0311
-0.32%
$ 8.39 million $ 411,189
Apr 28, 12 AM $ 0.0312
+2.72%
$ 8.42 million $ 410,765
Apr 27, 11 PM $ 0.0304
-0.14%
$ 8.2 million $ 389,941