TAKE Historical Data

TAKE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 1 PM $ 0.018
+0.53%
$ 5.22 million $ 622,879
Jun 9, 12 PM $ 0.0179
-0.58%
$ 5.2 million $ 632,128
Jun 9, 11 AM $ 0.018
+0.41%
$ 5.23 million $ 622,453
Jun 9, 10 AM $ 0.0179
-0.04%
$ 5.21 million $ 639,448
Jun 9, 9 AM $ 0.018
+0.43%
$ 5.22 million $ 641,851
Jun 9, 8 AM $ 0.0179
+0.61%
$ 5.19 million $ 672,720
Jun 9, 7 AM $ 0.0178
+0.05%
$ 5.16 million $ 687,245
Jun 9, 6 AM $ 0.0178
-0.28%
$ 5.16 million $ 719,347
Jun 9, 5 AM $ 0.0178
+0.97%
$ 5.17 million $ 709,610
Jun 9, 4 AM $ 0.0176
+0.70%
$ 5.12 million $ 711,119
Jun 9, 3 AM $ 0.0175
+0.08%
$ 5.09 million $ 723,890
Jun 9, 2 AM $ 0.0175
-1.39%
$ 5.08 million $ 728,954
Jun 9, 1 AM $ 0.0177
+0.70%
$ 5.15 million $ 729,293
Jun 9, 12 AM $ 0.0176
-1.65%
$ 5.12 million $ 766,650
Jun 8, 11 PM $ 0.0179
-0.89%
$ 5.21 million $ 749,051
Jun 8, 10 PM $ 0.0181
-0.36%
$ 5.25 million $ 749,615
Jun 8, 9 PM $ 0.0181
+0.87%
$ 5.27 million $ 744,324
Jun 8, 8 PM $ 0.018
+0.62%
$ 5.23 million $ 746,371
Jun 8, 7 PM $ 0.0179
+0.41%
$ 5.19 million $ 748,014
Jun 8, 6 PM $ 0.0178
-0.73%
$ 5.17 million $ 756,621
Jun 8, 5 PM $ 0.0179
+0.69%
$ 5.21 million $ 732,777
Jun 8, 4 PM $ 0.0178
-0.41%
$ 5.17 million $ 736,296
Jun 8, 3 PM $ 0.0179
+0.17%
$ 5.2 million $ 740,357
Jun 8, 2 PM $ 0.0179
-1.26%
$ 5.19 million $ 720,394
Jun 8, 1 PM $ 0.0181
-0.02%
$ 5.25 million $ 735,042
Jun 8, 12 PM $ 0.0181
-0.04%
$ 5.25 million $ 741,461
Jun 8, 11 AM $ 0.0181
+0.99%
$ 5.26 million $ 753,494
Jun 8, 10 AM $ 0.0179
+0.44%
$ 5.2 million $ 743,082
Jun 8, 9 AM $ 0.0178
+2.35%
$ 5.18 million $ 733,520
Jun 8, 8 AM $ 0.0174
+0.36%
$ 5.07 million $ 706,309
Jun 8, 7 AM $ 0.0174
+2.60%
$ 5.05 million $ 684,779
Jun 8, 6 AM $ 0.0169
+1.53%
$ 4.92 million $ 649,761
Jun 8, 5 AM $ 0.0167
-5.12%
$ 4.84 million $ 649,846
Jun 8, 4 AM $ 0.0176
-7.00%
$ 5.11 million $ 646,955
Jun 8, 3 AM $ 0.0189
-1.70%
$ 5.49 million $ 645,338
Jun 8, 2 AM $ 0.0192
-2.34%
$ 5.59 million $ 647,977
Jun 8, 1 AM $ 0.0197
+1.84%
$ 5.72 million $ 656,607
Jun 8, 12 AM $ 0.0193
+1.99%
$ 5.61 million $ 611,707
Jun 7, 11 PM $ 0.019
+1.57%
$ 5.51 million $ 608,925
Jun 7, 10 PM $ 0.0187
+2.00%
$ 5.42 million $ 610,894
Jun 7, 9 PM $ 0.0183
-3.40%
$ 5.31 million $ 607,655
Jun 7, 8 PM $ 0.0189
+3.54%
$ 5.5 million $ 634,251
Jun 7, 7 PM $ 0.0183
+1.59%
$ 5.31 million $ 618,003
Jun 7, 6 PM $ 0.018
-1.15%
$ 5.23 million $ 617,598
Jun 7, 5 PM $ 0.0182
-2.57%
$ 5.3 million $ 664,893
Jun 7, 4 PM $ 0.0187
+3.55%
$ 5.44 million $ 672,527
Jun 7, 3 PM $ 0.0181
+0.04%
$ 5.25 million $ 680,525
Jun 7, 2 PM $ 0.0181
-0.16%
$ 5.25 million $ 694,592
Jun 7, 1 PM $ 0.0181
+0.83%
$ 5.25 million $ 671,103
Jun 7, 12 PM $ 0.0179
-0.09%
$ 5.21 million $ 641,908