TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume
Jun 7, 12 PM $ 0.0179
-0.09%
$ 5.21 million $ 641,908
Jun 7, 11 AM $ 0.0179
+4.07%
$ 5.21 million $ 614,951
Jun 7, 10 AM $ 0.0172
+2.01%
$ 5.01 million $ 595,187
Jun 7, 9 AM $ 0.0169
-0.88%
$ 4.91 million $ 581,367
Jun 7, 8 AM $ 0.017
+4.06%
$ 4.95 million $ 563,266
Jun 7, 7 AM $ 0.0164
-1.86%
$ 4.75 million $ 549,293
Jun 7, 6 AM $ 0.0167
-0.20%
$ 4.84 million $ 546,842
Jun 7, 5 AM $ 0.0167
+0.38%
$ 4.85 million $ 542,015
Jun 7, 4 AM $ 0.0166
-4.32%
$ 4.84 million $ 542,568
Jun 7, 3 AM $ 0.0174
+0.35%
$ 5.05 million $ 540,383
Jun 7, 2 AM $ 0.0173
-0.54%
$ 5.04 million $ 532,896
Jun 7, 1 AM $ 0.0174
+6.28%
$ 5.07 million $ 501,806
Jun 7, 12 AM $ 0.0164
+1.68%
$ 4.77 million $ 477,046
Jun 6, 11 PM $ 0.0161
+1.56%
$ 4.69 million $ 468,088
Jun 6, 10 PM $ 0.0159
+0.60%
$ 4.62 million $ 463,042
Jun 6, 9 PM $ 0.0158
+3.77%
$ 4.59 million $ 465,350
Jun 6, 8 PM $ 0.0152
-0.51%
$ 4.42 million $ 426,302
Jun 6, 7 PM $ 0.0153
-0.81%
$ 4.44 million $ 424,712
Jun 6, 6 PM $ 0.0154
+2.56%
$ 4.48 million $ 413,337
Jun 6, 5 PM $ 0.015
-2.97%
$ 4.37 million $ 367,114
Jun 6, 4 PM $ 0.0155
+3.23%
$ 4.5 million $ 362,285
Jun 6, 3 PM $ 0.015
+1.11%
$ 4.36 million $ 324,125
Jun 6, 2 PM $ 0.0148
-0.72%
$ 4.31 million $ 313,397
Jun 6, 1 PM $ 0.0149
+0.04%
$ 4.34 million $ 328,551
Jun 6, 12 PM $ 0.0149
+1.32%
$ 4.34 million $ 336,855
Jun 6, 11 AM $ 0.0147
+1.85%
$ 4.28 million $ 351,307
Jun 6, 10 AM $ 0.0145
-0.73%
$ 4.21 million $ 382,652
Jun 6, 9 AM $ 0.0146
-1.10%
$ 4.24 million $ 558,416
Jun 6, 8 AM $ 0.0147
+0.87%
$ 4.28 million $ 615,278
Jun 6, 7 AM $ 0.0146
+1.14%
$ 4.25 million $ 648,833
Jun 6, 6 AM $ 0.0145
+0.41%
$ 4.2 million $ 742,960
Jun 6, 5 AM $ 0.0144
+3.03%
$ 4.18 million $ 933,452
Jun 6, 4 AM $ 0.014
-2.77%
$ 4.07 million $ 960,627
Jun 6, 3 AM $ 0.0144
-0.37%
$ 4.18 million $ 1.03 million
Jun 6, 2 AM $ 0.0144
-2.40%
$ 4.2 million $ 1.18 million
Jun 6, 1 AM $ 0.0148
-0.56%
$ 4.3 million $ 1.27 million
Jun 6, 12 AM $ 0.0149
+0.92%
$ 4.33 million $ 1.32 million
Jun 5, 11 PM $ 0.0147
-0.34%
$ 4.28 million $ 1.34 million
Jun 5, 10 PM $ 0.0148
+0.07%
$ 4.3 million $ 1.36 million
Jun 5, 9 PM $ 0.0148
-0.06%
$ 4.3 million $ 1.4 million
Jun 5, 8 PM $ 0.0148
+0.60%
$ 4.3 million $ 1.45 million
Jun 5, 7 PM $ 0.0147
+1.98%
$ 4.27 million $ 1.47 million
Jun 5, 6 PM $ 0.0144
-2.80%
$ 4.19 million $ 1.49 million
Jun 5, 5 PM $ 0.0148
-1.57%
$ 4.31 million $ 1.54 million
Jun 5, 4 PM $ 0.0151
+0.56%
$ 4.38 million $ 1.57 million
Jun 5, 3 PM $ 0.015
+1.09%
$ 4.36 million $ 1.62 million
Jun 5, 2 PM $ 0.0148
+2.34%
$ 4.31 million $ 1.66 million
Jun 5, 1 PM $ 0.0145
-1.49%
$ 4.21 million $ 1.73 million
Jun 5, 12 PM $ 0.0147
-1.56%
$ 4.28 million $ 1.8 million
Jun 5, 11 AM $ 0.015
-2.51%
$ 4.35 million $ 1.84 million