TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 11 AM $ 0.015
-2.51%
$ 4.35 million $ 1.84 million
Jun 5, 10 AM $ 0.0154
-9.94%
$ 4.46 million $ 1.84 million
Jun 5, 9 AM $ 0.0171
+1.16%
$ 4.95 million $ 1.73 million
Jun 5, 8 AM $ 0.0168
-2.31%
$ 4.9 million $ 1.7 million
Jun 5, 7 AM $ 0.0172
+1.38%
$ 5.01 million $ 1.73 million
Jun 5, 6 AM $ 0.017
-1.98%
$ 4.94 million $ 1.72 million
Jun 5, 5 AM $ 0.0173
-1.89%
$ 5.04 million $ 1.56 million
Jun 5, 4 AM $ 0.0176
-0.22%
$ 5.12 million $ 1.56 million
Jun 5, 3 AM $ 0.0177
+2.66%
$ 5.13 million $ 1.49 million
Jun 5, 2 AM $ 0.0172
-5.05%
$ 5 million $ 1.39 million
Jun 5, 1 AM $ 0.0181
+0.33%
$ 5.27 million $ 1.51 million
Jun 5, 12 AM $ 0.0181
-0.41%
$ 5.25 million $ 1.53 million
Jun 4, 11 PM $ 0.0181
+0.87%
$ 5.27 million $ 1.52 million
Jun 4, 10 PM $ 0.018
-0.47%
$ 5.23 million $ 1.49 million
Jun 4, 9 PM $ 0.0181
-1.69%
$ 5.25 million $ 1.46 million
Jun 4, 8 PM $ 0.0184
-0.41%
$ 5.34 million $ 1.43 million
Jun 4, 7 PM $ 0.0185
-1.31%
$ 5.36 million $ 1.45 million
Jun 4, 6 PM $ 0.0187
+0.21%
$ 5.43 million $ 1.43 million
Jun 4, 5 PM $ 0.0187
-0.58%
$ 5.42 million $ 1.39 million
Jun 4, 4 PM $ 0.0188
+0.86%
$ 5.45 million $ 1.39 million
Jun 4, 3 PM $ 0.0186
+0.06%
$ 5.41 million $ 1.34 million
Jun 4, 2 PM $ 0.0186
+0.34%
$ 5.41 million $ 1.3 million
Jun 4, 1 PM $ 0.0185
+0.45%
$ 5.39 million $ 1.22 million
Jun 4, 12 PM $ 0.0185
+3.15%
$ 5.36 million $ 1.15 million
Jun 4, 11 AM $ 0.0179
+0.53%
$ 5.2 million $ 1.1 million
Jun 4, 10 AM $ 0.0178
-0.25%
$ 5.17 million $ 1.09 million
Jun 4, 9 AM $ 0.0178
-1.64%
$ 5.18 million $ 1.07 million
Jun 4, 8 AM $ 0.0181
+0.53%
$ 5.27 million $ 1.05 million
Jun 4, 7 AM $ 0.018
-2.48%
$ 5.24 million $ 998,846
Jun 4, 6 AM $ 0.0185
-0.35%
$ 5.38 million $ 920,675
Jun 4, 5 AM $ 0.0186
+0.32%
$ 5.39 million $ 897,068
Jun 4, 4 AM $ 0.0185
-0.64%
$ 5.38 million $ 881,943
Jun 4, 3 AM $ 0.0186
+3.37%
$ 5.42 million $ 879,815
Jun 4, 2 AM $ 0.018
-3.65%
$ 5.23 million $ 821,546
Jun 4, 1 AM $ 0.0187
-4.21%
$ 5.43 million $ 619,105
Jun 4, 12 AM $ 0.0195
-0.49%
$ 5.67 million $ 564,621
Jun 3, 11 PM $ 0.0196
-1.28%
$ 5.69 million $ 552,226
Jun 3, 10 PM $ 0.0198
-0.80%
$ 5.76 million $ 551,774
Jun 3, 9 PM $ 0.02
+2.23%
$ 5.81 million $ 545,059
Jun 3, 8 PM $ 0.0196
-2.13%
$ 5.68 million $ 524,033
Jun 3, 7 PM $ 0.0199
+0.06%
$ 5.79 million $ 496,969
Jun 3, 6 PM $ 0.0199
+0.22%
$ 5.79 million $ 763,683
Jun 3, 5 PM $ 0.0199
-0.74%
$ 5.79 million $ 777,758
Jun 3, 4 PM $ 0.0201
+0.50%
$ 5.83 million $ 770,017
Jun 3, 3 PM $ 0.02
-0.05%
$ 5.8 million $ 766,524
Jun 3, 2 PM $ 0.02
-1.12%
$ 5.81 million $ 843,879
Jun 3, 1 PM $ 0.0202
+0.22%
$ 5.87 million $ 898,392
Jun 3, 12 PM $ 0.0202
+1.28%
$ 5.86 million $ 898,284
Jun 3, 11 AM $ 0.0199
+0.96%
$ 5.78 million $ 884,793
Jun 3, 10 AM $ 0.0197
-0.79%
$ 5.72 million $ 875,998