TAKE Historical Data

TAKE Page 28
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 PM $ 0.0224
-1.97%
$ 5.56 million $ 1.31 million
Apr 19, 8 PM $ 0.0228
-5.29%
$ 5.68 million $ 1.31 million
Apr 19, 7 PM $ 0.0241
-1.40%
$ 5.99 million $ 1.29 million
Apr 19, 6 PM $ 0.0245
+0.40%
$ 6.08 million $ 1.36 million
Apr 19, 5 PM $ 0.0243
-6.34%
$ 6.05 million $ 1.41 million
Apr 19, 4 PM $ 0.026
+0.45%
$ 6.46 million $ 1.43 million
Apr 19, 3 PM $ 0.0259
-2.20%
$ 6.43 million $ 1.54 million
Apr 19, 2 PM $ 0.0265
-0.40%
$ 6.57 million $ 1.76 million
Apr 19, 1 PM $ 0.0266
+0.95%
$ 6.61 million $ 1.9 million
Apr 19, 12 PM $ 0.0263
-1.09%
$ 6.55 million $ 1.99 million
Apr 19, 11 AM $ 0.0266
+1.30%
$ 6.62 million $ 2.15 million
Apr 19, 10 AM $ 0.0263
-1.96%
$ 6.53 million $ 2.16 million
Apr 19, 9 AM $ 0.0268
-2.89%
$ 6.66 million $ 2.17 million
Apr 19, 8 AM $ 0.0277
+0.19%
$ 6.88 million $ 2.21 million
Apr 19, 7 AM $ 0.0277
+2.25%
$ 6.87 million $ 2.25 million
Apr 19, 6 AM $ 0.027
+5.10%
$ 6.72 million $ 2.23 million
Apr 19, 5 AM $ 0.0257
+0.34%
$ 6.4 million $ 2.21 million
Apr 19, 4 AM $ 0.0257
+1.94%
$ 6.38 million $ 2.2 million
Apr 19, 3 AM $ 0.0252
+9.77%
$ 6.26 million $ 2.11 million
Apr 19, 2 AM $ 0.0229
-11.48%
$ 5.69 million $ 1.95 million
Apr 19, 1 AM $ 0.0259
-5.45%
$ 6.43 million $ 1.91 million
Apr 19, 12 AM $ 0.0274
-1.26%
$ 6.8 million $ 1.94 million
Apr 18, 11 PM $ 0.0277
-2.65%
$ 6.89 million $ 1.96 million
Apr 18, 10 PM $ 0.0285
+1.10%
$ 7.08 million $ 1.98 million
Apr 18, 9 PM $ 0.0282
-0.60%
$ 7 million $ 2.03 million
Apr 18, 8 PM $ 0.0283
+0.57%
$ 7.04 million $ 2.08 million
Apr 18, 7 PM $ 0.0282
+2.22%
$ 7 million $ 2.11 million
Apr 18, 6 PM $ 0.0276
-2.62%
$ 6.85 million $ 2.15 million
Apr 18, 5 PM $ 0.0283
-4.75%
$ 7.04 million $ 2.32 million
Apr 18, 4 PM $ 0.0297
-2.72%
$ 7.39 million $ 2.62 million
Apr 18, 3 PM $ 0.0305
-8.27%
$ 7.58 million $ 2.66 million
Apr 18, 2 PM $ 0.0332
-4.94%
$ 8.26 million $ 2.56 million
Apr 18, 1 PM $ 0.0349
+4.88%
$ 8.67 million $ 2.48 million
Apr 18, 12 PM $ 0.0332
-23.07%
$ 8.24 million $ 151,927
Apr 18, 11 AM $ 0.0431
+3.04%
$ 10.71 million $ 2.42 million
Apr 18, 10 AM $ 0.0418
+1.30%
$ 10.39 million $ 2.5 million
Apr 18, 9 AM $ 0.0413
+6.44%
$ 10.26 million $ 2.6 million
Apr 18, 8 AM $ 0.0388
-8.62%
$ 9.64 million $ 2.66 million
Apr 18, 7 AM $ 0.0425
-0.69%
$ 10.55 million $ 2.83 million
Apr 18, 6 AM $ 0.0428
-0.36%
$ 10.64 million $ 3.08 million
Apr 18, 5 AM $ 0.043
-1.33%
$ 10.68 million $ 3.35 million
Apr 18, 4 AM $ 0.0436
-0.61%
$ 10.83 million $ 3.73 million
Apr 18, 3 AM $ 0.0439
+1.83%
$ 10.9 million $ 4.34 million
Apr 18, 2 AM $ 0.0431
+3.71%
$ 10.7 million $ 4.47 million
Apr 18, 1 AM $ 0.0415
-3.82%
$ 10.32 million $ 4.43 million
Apr 18, 12 AM $ 0.0432
+3.85%
$ 10.73 million $ 4.49 million
Apr 17, 11 PM $ 0.0416
+0.40%
$ 10.32 million $ 4.46 million
Apr 17, 10 PM $ 0.0414
-0.99%
$ 10.29 million $ 4.44 million
Apr 17, 9 PM $ 0.0418
+1.19%
$ 10.39 million $ 4.38 million
Apr 17, 8 PM $ 0.0413
+0.79%
$ 10.27 million $ 4.31 million