TAKE Historical Data

TAKE Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 10 PM $ 0.026
+0.38%
$ 6.46 million $ 523,645
Apr 21, 9 PM $ 0.0259
+1.12%
$ 6.43 million $ 534,933
Apr 21, 8 PM $ 0.0256
-0.34%
$ 6.36 million $ 539,228
Apr 21, 7 PM $ 0.0257
-0.75%
$ 6.38 million $ 497,271
Apr 21, 6 PM $ 0.0259
-0.76%
$ 6.43 million $ 542,593
Apr 21, 5 PM $ 0.0261
-1.04%
$ 6.48 million $ 547,501
Apr 21, 4 PM $ 0.0264
-0.14%
$ 6.55 million $ 550,269
Apr 21, 3 PM $ 0.0264
+0.88%
$ 6.56 million $ 561,604
Apr 21, 2 PM $ 0.0262
+2.76%
$ 6.5 million $ 573,572
Apr 21, 1 PM $ 0.0255
+0.46%
$ 6.33 million $ 577,298
Apr 21, 12 PM $ 0.0254
-0.98%
$ 6.3 million $ 599,275
Apr 21, 11 AM $ 0.0256
+1.01%
$ 6.37 million $ 631,574
Apr 21, 10 AM $ 0.0254
+0.56%
$ 6.3 million $ 641,201
Apr 21, 9 AM $ 0.0252
+0.57%
$ 6.27 million $ 655,325
Apr 21, 8 AM $ 0.0251
+0.67%
$ 6.23 million $ 672,814
Apr 21, 7 AM $ 0.0249
-1.10%
$ 6.19 million $ 692,107
Apr 21, 6 AM $ 0.0252
-0.26%
$ 6.26 million $ 693,054
Apr 21, 5 AM $ 0.0253
-1.66%
$ 6.27 million $ 689,025
Apr 21, 4 AM $ 0.0257
-1.15%
$ 6.38 million $ 705,486
Apr 21, 3 AM $ 0.026
-1.79%
$ 6.46 million $ 749,409
Apr 21, 2 AM $ 0.0265
-1.23%
$ 6.57 million $ 759,873
Apr 21, 1 AM $ 0.0268
-2.46%
$ 6.65 million $ 853,585
Apr 21, 12 AM $ 0.0275
+5.98%
$ 6.82 million $ 878,829
Apr 20, 11 PM $ 0.0259
+0.86%
$ 6.44 million $ 866,011
Apr 20, 10 PM $ 0.0257
+1.16%
$ 6.39 million $ 879,734
Apr 20, 9 PM $ 0.0254
+1.13%
$ 6.31 million $ 875,245
Apr 20, 8 PM $ 0.0251
+1.87%
$ 6.24 million $ 898,250
Apr 20, 7 PM $ 0.0247
-0.27%
$ 6.12 million $ 930,921
Apr 20, 6 PM $ 0.0247
+0.05%
$ 6.14 million $ 884,359
Apr 20, 5 PM $ 0.0247
-1.11%
$ 6.13 million $ 903,792
Apr 20, 4 PM $ 0.0249
-0.67%
$ 6.2 million $ 953,700
Apr 20, 3 PM $ 0.0251
+4.60%
$ 6.24 million $ 949,506
Apr 20, 2 PM $ 0.024
-0.95%
$ 5.96 million $ 942,060
Apr 20, 1 PM $ 0.0242
+1.63%
$ 6.02 million $ 941,133
Apr 20, 12 PM $ 0.0238
+0.94%
$ 5.92 million $ 918,246
Apr 20, 11 AM $ 0.0236
+0.81%
$ 5.86 million $ 902,144
Apr 20, 10 AM $ 0.0234
+3.59%
$ 5.82 million $ 893,708
Apr 20, 9 AM $ 0.0226
-2.13%
$ 5.61 million $ 885,253
Apr 20, 8 AM $ 0.0231
+1.78%
$ 5.74 million $ 888,782
Apr 20, 7 AM $ 0.0227
-0.10%
$ 5.64 million $ 889,389
Apr 20, 6 AM $ 0.0227
-0.41%
$ 5.64 million $ 925,721
Apr 20, 5 AM $ 0.0228
-2.36%
$ 5.67 million $ 956,694
Apr 20, 4 AM $ 0.0234
+3.51%
$ 5.8 million $ 986,061
Apr 20, 3 AM $ 0.0226
-0.35%
$ 5.61 million $ 1.1 million
Apr 20, 2 AM $ 0.0227
-2.97%
$ 5.63 million $ 1.3 million
Apr 20, 1 AM $ 0.0234
+5.16%
$ 5.8 million $ 1.31 million
Apr 20, 12 AM $ 0.0222
+1.52%
$ 5.52 million $ 1.31 million
Apr 19, 11 PM $ 0.0219
-2.21%
$ 5.44 million $ 1.31 million
Apr 19, 10 PM $ 0.0224
+0.00%
$ 5.56 million $ 1.31 million
Apr 19, 9 PM $ 0.0224
-1.97%
$ 5.56 million $ 1.31 million