TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 AM $ 0.0197
-0.79%
$ 5.72 million $ 875,998
Jun 3, 9 AM $ 0.0198
+0.29%
$ 5.76 million $ 873,309
Jun 3, 8 AM $ 0.0198
+0.13%
$ 5.75 million $ 879,758
Jun 3, 7 AM $ 0.0198
+0.65%
$ 5.74 million $ 869,124
Jun 3, 6 AM $ 0.0196
+1.11%
$ 5.7 million $ 864,551
Jun 3, 5 AM $ 0.0194
+2.00%
$ 5.64 million $ 853,541
Jun 3, 4 AM $ 0.019
+0.84%
$ 5.53 million $ 850,559
Jun 3, 3 AM $ 0.0189
-0.28%
$ 5.48 million $ 858,235
Jun 3, 2 AM $ 0.0189
+0.39%
$ 5.5 million $ 860,647
Jun 3, 1 AM $ 0.0189
-1.26%
$ 5.48 million $ 882,608
Jun 3, 12 AM $ 0.0191
+3.06%
$ 5.55 million $ 886,916
Jun 2, 11 PM $ 0.0185
+0.39%
$ 5.38 million $ 884,132
Jun 2, 10 PM $ 0.0185
-3.09%
$ 5.36 million $ 883,582
Jun 2, 9 PM $ 0.019
-1.33%
$ 5.53 million $ 891,075
Jun 2, 8 PM $ 0.0193
+0.13%
$ 5.6 million $ 902,437
Jun 2, 7 PM $ 0.0193
-1.01%
$ 5.6 million $ 888,620
Jun 2, 6 PM $ 0.0194
-0.82%
$ 5.64 million $ 622,861
Jun 2, 5 PM $ 0.0196
-0.28%
$ 5.69 million $ 604,941
Jun 2, 4 PM $ 0.0196
+0.28%
$ 5.7 million $ 597,931
Jun 2, 3 PM $ 0.0196
-2.75%
$ 5.69 million $ 590,919
Jun 2, 2 PM $ 0.0201
-1.52%
$ 5.85 million $ 531,443
Jun 2, 1 PM $ 0.0204
-0.61%
$ 5.94 million $ 488,917
Jun 2, 12 PM $ 0.0206
-0.96%
$ 5.97 million $ 512,821
Jun 2, 11 AM $ 0.0208
-0.49%
$ 6.03 million $ 520,214
Jun 2, 10 AM $ 0.0208
+1.28%
$ 6.05 million $ 519,102
Jun 2, 9 AM $ 0.0205
-0.84%
$ 5.95 million $ 536,759
Jun 2, 8 AM $ 0.0207
-0.65%
$ 6 million $ 530,175
Jun 2, 7 AM $ 0.0208
-0.41%
$ 6.04 million $ 544,681
Jun 2, 6 AM $ 0.0209
-0.04%
$ 6.07 million $ 574,950
Jun 2, 5 AM $ 0.0209
+1.58%
$ 6.07 million $ 580,954
Jun 2, 4 AM $ 0.0206
-0.99%
$ 5.97 million $ 602,900
Jun 2, 3 AM $ 0.0208
-0.35%
$ 6.03 million $ 630,429
Jun 2, 2 AM $ 0.0208
-0.23%
$ 6.06 million $ 635,717
Jun 2, 1 AM $ 0.0209
-1.09%
$ 6.07 million $ 624,115
Jun 2, 12 AM $ 0.0211
+0.94%
$ 6.14 million $ 626,038
Jun 1, 11 PM $ 0.0209
-0.35%
$ 6.08 million $ 618,645
Jun 1, 10 PM $ 0.021
+0.31%
$ 6.1 million $ 615,245
Jun 1, 9 PM $ 0.0209
+0.28%
$ 6.08 million $ 608,975
Jun 1, 8 PM $ 0.0209
-0.21%
$ 6.06 million $ 596,850
Jun 1, 7 PM $ 0.0209
+0.81%
$ 6.08 million $ 594,796
Jun 1, 6 PM $ 0.0208
+0.27%
$ 6.03 million $ 598,599
Jun 1, 5 PM $ 0.0207
+0.33%
$ 6.01 million $ 596,990
Jun 1, 4 PM $ 0.0206
-0.20%
$ 5.99 million $ 590,373
Jun 1, 3 PM $ 0.0207
+1.94%
$ 6.01 million $ 583,897
Jun 1, 2 PM $ 0.0203
-0.54%
$ 5.89 million $ 562,619
Jun 1, 1 PM $ 0.0204
-0.89%
$ 5.93 million $ 560,261
Jun 1, 12 PM $ 0.0206
-0.57%
$ 5.98 million $ 586,624
Jun 1, 11 AM $ 0.0207
+0.16%
$ 6.01 million $ 694,633
Jun 1, 10 AM $ 0.0207
+0.03%
$ 6 million $ 846,067
Jun 1, 9 AM $ 0.0207
+0.27%
$ 6 million $ 827,503