TAKE Historical Data

TAKE Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 10 PM $ 0.0304
+0.64%
$ 8.2 million $ 389,684
Apr 27, 9 PM $ 0.0302
+0.41%
$ 8.15 million $ 392,496
Apr 27, 8 PM $ 0.0301
-0.10%
$ 8.12 million $ 394,452
Apr 27, 7 PM $ 0.0301
+0.19%
$ 8.12 million $ 395,280
Apr 27, 6 PM $ 0.0301
+0.29%
$ 8.11 million $ 392,263
Apr 27, 5 PM $ 0.03
+0.54%
$ 8.09 million $ 385,210
Apr 27, 4 PM $ 0.0298
-0.07%
$ 8.04 million $ 390,827
Apr 27, 3 PM $ 0.0299
-1.70%
$ 8.05 million $ 407,550
Apr 27, 2 PM $ 0.0304
-2.71%
$ 8.19 million $ 403,725
Apr 27, 1 PM $ 0.0312
+3.71%
$ 8.42 million $ 394,063
Apr 27, 12 PM $ 0.0301
+5.48%
$ 8.11 million $ 382,505
Apr 27, 11 AM $ 0.0285
-1.44%
$ 7.69 million $ 327,310
Apr 27, 10 AM $ 0.0289
+1.63%
$ 7.8 million $ 331,441
Apr 27, 9 AM $ 0.0285
+0.44%
$ 7.67 million $ 327,049
Apr 27, 8 AM $ 0.0283
-1.18%
$ 7.64 million $ 326,462
Apr 27, 7 AM $ 0.0287
-0.52%
$ 7.73 million $ 305,738
Apr 27, 6 AM $ 0.0288
+0.73%
$ 7.77 million $ 301,836
Apr 27, 5 AM $ 0.0286
-1.20%
$ 7.71 million $ 301,022
Apr 27, 4 AM $ 0.029
-1.07%
$ 7.81 million $ 296,399
Apr 27, 3 AM $ 0.0293
+0.67%
$ 7.89 million $ 278,620
Apr 27, 2 AM $ 0.0291
-0.50%
$ 7.84 million $ 280,393
Apr 27, 1 AM $ 0.0292
+0.86%
$ 7.88 million $ 279,537
Apr 27, 12 AM $ 0.029
-0.03%
$ 7.81 million $ 281,089
Apr 26, 11 PM $ 0.029
-0.33%
$ 7.81 million $ 293,842
Apr 26, 10 PM $ 0.0291
-2.68%
$ 7.84 million $ 303,853
Apr 26, 9 PM $ 0.0299
-0.49%
$ 8.06 million $ 337,199
Apr 26, 8 PM $ 0.03
-0.28%
$ 8.1 million $ 339,136
Apr 26, 7 PM $ 0.0301
-0.61%
$ 8.12 million $ 339,671
Apr 26, 6 PM $ 0.0303
-0.77%
$ 8.17 million $ 348,495
Apr 26, 5 PM $ 0.0306
-2.80%
$ 8.23 million $ 361,364
Apr 26, 4 PM $ 0.0314
+2.20%
$ 8.47 million $ 366,770
Apr 26, 3 PM $ 0.0308
+1.30%
$ 8.29 million $ 356,835
Apr 26, 2 PM $ 0.0304
+1.39%
$ 8.18 million $ 361,562
Apr 26, 1 PM $ 0.0299
-1.08%
$ 8.07 million $ 372,111
Apr 26, 12 PM $ 0.0303
-1.05%
$ 8.16 million $ 374,737
Apr 26, 11 AM $ 0.0306
+0.92%
$ 8.24 million $ 391,999
Apr 26, 10 AM $ 0.0303
-0.65%
$ 8.17 million $ 395,559
Apr 26, 9 AM $ 0.0305
+2.16%
$ 8.22 million $ 404,161
Apr 26, 8 AM $ 0.0299
-0.26%
$ 8.05 million $ 404,801
Apr 26, 7 AM $ 0.0299
+1.25%
$ 8.07 million $ 399,972
Apr 26, 6 AM $ 0.0296
-1.07%
$ 7.97 million $ 406,317
Apr 26, 5 AM $ 0.0299
+0.02%
$ 8.06 million $ 415,895
Apr 26, 4 AM $ 0.0299
-0.49%
$ 8.05 million $ 417,483
Apr 26, 3 AM $ 0.03
+1.77%
$ 8.09 million $ 413,735
Apr 26, 2 AM $ 0.0295
-0.05%
$ 7.95 million $ 412,213
Apr 26, 1 AM $ 0.0295
+0.17%
$ 7.96 million $ 409,964
Apr 26, 12 AM $ 0.0295
-0.84%
$ 7.94 million $ 408,680
Apr 25, 11 PM $ 0.0297
+1.54%
$ 8.01 million $ 395,478