TAKE Historical Data

TAKE Page 25
Download
Date Close Price change Market cap Trading volume
Apr 25, 11 PM $ 0.0297
+1.54%
$ 8.01 million $ 395,478
Apr 25, 10 PM $ 0.0293
+0.63%
$ 7.89 million $ 385,776
Apr 25, 9 PM $ 0.0291
-0.27%
$ 7.84 million $ 360,785
Apr 25, 8 PM $ 0.0292
+0.04%
$ 7.25 million $ 357,907
Apr 25, 7 PM $ 0.0292
-0.46%
$ 7.25 million $ 358,815
Apr 25, 6 PM $ 0.0293
+1.70%
$ 7.28 million $ 356,070
Apr 25, 5 PM $ 0.0288
-0.49%
$ 7.16 million $ 348,719
Apr 25, 4 PM $ 0.0289
-0.74%
$ 7.19 million $ 350,225
Apr 25, 3 PM $ 0.0292
-1.37%
$ 7.25 million $ 346,720
Apr 25, 2 PM $ 0.0296
+0.28%
$ 7.35 million $ 342,864
Apr 25, 1 PM $ 0.0295
-0.46%
$ 7.32 million $ 335,685
Apr 25, 12 PM $ 0.0296
+2.92%
$ 7.36 million $ 333,900
Apr 25, 11 AM $ 0.0288
-0.68%
$ 7.15 million $ 323,632
Apr 25, 10 AM $ 0.029
-1.39%
$ 7.2 million $ 320,939
Apr 25, 9 AM $ 0.0294
-1.72%
$ 7.3 million $ 319,119
Apr 25, 8 AM $ 0.0299
-1.98%
$ 7.43 million $ 324,193
Apr 25, 7 AM $ 0.0305
+0.56%
$ 7.58 million $ 330,165
Apr 25, 6 AM $ 0.0303
-1.88%
$ 7.54 million $ 324,252
Apr 25, 5 AM $ 0.0309
-1.46%
$ 7.68 million $ 317,517
Apr 25, 4 AM $ 0.0314
-0.77%
$ 7.8 million $ 322,147
Apr 25, 3 AM $ 0.0316
-2.12%
$ 7.86 million $ 325,668
Apr 25, 2 AM $ 0.0323
-0.36%
$ 8.03 million $ 329,776
Apr 25, 1 AM $ 0.0324
+2.06%
$ 8.06 million $ 336,921
Apr 25, 12 AM $ 0.0318
+1.12%
$ 7.9 million $ 369,184
Apr 24, 11 PM $ 0.0314
+0.14%
$ 7.81 million $ 392,980
Apr 24, 10 PM $ 0.0314
-0.75%
$ 7.8 million $ 399,029
Apr 24, 9 PM $ 0.0316
-0.09%
$ 7.86 million $ 398,307
Apr 24, 8 PM $ 0.0316
-0.90%
$ 7.86 million $ 411,445
Apr 24, 7 PM $ 0.0319
+1.27%
$ 7.93 million $ 420,125
Apr 24, 6 PM $ 0.0315
-0.01%
$ 7.84 million $ 416,178
Apr 24, 5 PM $ 0.0315
+1.90%
$ 7.84 million $ 421,934
Apr 24, 4 PM $ 0.031
+1.43%
$ 7.69 million $ 428,915
Apr 24, 3 PM $ 0.0305
+1.26%
$ 7.58 million $ 432,482
Apr 24, 2 PM $ 0.0301
+0.96%
$ 7.49 million $ 474,166
Apr 24, 1 PM $ 0.0299
+1.00%
$ 7.42 million $ 514,951
Apr 24, 12 PM $ 0.0295
+0.31%
$ 7.34 million $ 678,847
Apr 24, 11 AM $ 0.0294
-2.65%
$ 7.32 million $ 780,443
Apr 24, 10 AM $ 0.0302
-0.90%
$ 7.51 million $ 848,587
Apr 24, 9 AM $ 0.0305
+0.66%
$ 7.58 million $ 863,063
Apr 24, 8 AM $ 0.0303
-1.70%
$ 7.53 million $ 871,279
Apr 24, 7 AM $ 0.0308
-1.60%
$ 7.66 million $ 890,022
Apr 24, 6 AM $ 0.0313
-0.79%
$ 7.79 million $ 902,933
Apr 24, 5 AM $ 0.0316
+1.17%
$ 7.85 million $ 916,461
Apr 24, 4 AM $ 0.0312
-0.72%
$ 7.76 million $ 933,055
Apr 24, 3 AM $ 0.0315
+2.18%
$ 7.82 million $ 950,954
Apr 24, 2 AM $ 0.0308
-1.41%
$ 7.65 million $ 953,755
Apr 24, 1 AM $ 0.0312
-5.83%
$ 7.75 million $ 956,295
Apr 24, 12 AM $ 0.0331
-1.98%
$ 8.23 million $ 1.03 million
Apr 23, 11 PM $ 0.0338
+1.98%
$ 8.4 million $ 1.07 million
Apr 23, 10 PM $ 0.0331
+2.00%
$ 8.23 million $ 1.06 million