TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 12 PM $ 0.0201
-0.76%
$ 5.84 million $ 958,226
May 30, 11 AM $ 0.0203
-1.75%
$ 5.89 million $ 965,238
May 30, 10 AM $ 0.0206
-2.09%
$ 5.99 million $ 1 million
May 30, 9 AM $ 0.0211
-1.00%
$ 6.12 million $ 1 million
May 30, 8 AM $ 0.0213
-1.79%
$ 6.18 million $ 999,402
May 30, 7 AM $ 0.0217
-2.36%
$ 6.3 million $ 1 million
May 30, 6 AM $ 0.0222
-1.58%
$ 6.45 million $ 1.01 million
May 30, 5 AM $ 0.0225
-5.13%
$ 6.54 million $ 1.03 million
May 30, 4 AM $ 0.0237
+3.01%
$ 6.89 million $ 1.02 million
May 30, 3 AM $ 0.0231
+1.25%
$ 6.7 million $ 1 million
May 30, 2 AM $ 0.0228
+2.51%
$ 6.62 million $ 997,045
May 30, 1 AM $ 0.0222
-3.37%
$ 6.46 million $ 986,549
May 30, 12 AM $ 0.023
-5.05%
$ 6.68 million $ 965,474
May 29, 11 PM $ 0.0242
+3.42%
$ 7.04 million $ 921,095
May 29, 10 PM $ 0.0234
+5.14%
$ 6.79 million $ 840,956
May 29, 9 PM $ 0.0222
+2.03%
$ 6.46 million $ 654,864
May 29, 8 PM $ 0.0218
+0.15%
$ 6.33 million $ 588,289
May 29, 7 PM $ 0.0218
+5.93%
$ 6.32 million $ 545,737
May 29, 6 PM $ 0.0205
+3.61%
$ 5.96 million $ 343,775
May 29, 5 PM $ 0.0198
-0.04%
$ 5.75 million $ 368,059
May 29, 4 PM $ 0.0198
+1.53%
$ 5.75 million $ 351,128
May 29, 3 PM $ 0.0195
+2.41%
$ 5.67 million $ 334,380
May 29, 2 PM $ 0.019
+2.17%
$ 5.53 million $ 312,579
May 29, 1 PM $ 0.0186
+1.24%
$ 5.42 million $ 377,531
May 29, 12 PM $ 0.0184
-0.80%
$ 5.35 million $ 365,659
May 29, 11 AM $ 0.0186
-0.31%
$ 5.39 million $ 358,967
May 29, 10 AM $ 0.0186
-0.27%
$ 5.41 million $ 322,537
May 29, 9 AM $ 0.0187
+0.59%
$ 5.42 million $ 320,555
May 29, 8 AM $ 0.0186
+0.13%
$ 5.39 million $ 316,415
May 29, 7 AM $ 0.0185
+0.17%
$ 5.39 million $ 315,066
May 29, 6 AM $ 0.0185
-1.34%
$ 5.38 million $ 306,089
May 29, 5 AM $ 0.0188
-0.62%
$ 5.45 million $ 288,531
May 29, 4 AM $ 0.0189
+0.35%
$ 5.49 million $ 291,179
May 29, 3 AM $ 0.0188
-0.28%
$ 5.47 million $ 307,692
May 29, 2 AM $ 0.0189
+0.36%
$ 5.48 million $ 344,885
May 29, 1 AM $ 0.0188
-1.27%
$ 5.46 million $ 360,644
May 29, 12 AM $ 0.019
+0.52%
$ 5.53 million $ 406,741
May 28, 11 PM $ 0.0189
+0.14%
$ 5.5 million $ 416,955
May 28, 10 PM $ 0.0189
-0.39%
$ 5.49 million $ 415,589
May 28, 9 PM $ 0.019
-0.52%
$ 5.51 million $ 427,102
May 28, 8 PM $ 0.0191
-0.46%
$ 5.55 million $ 451,267
May 28, 7 PM $ 0.0192
-0.57%
$ 5.57 million $ 453,610
May 28, 6 PM $ 0.0193
+2.46%
$ 5.6 million $ 458,537
May 28, 5 PM $ 0.0188
-0.04%
$ 5.47 million $ 507,381
May 28, 4 PM $ 0.0188
+0.74%
$ 5.47 million $ 512,535
May 28, 3 PM $ 0.0187
-4.18%
$ 5.43 million $ 513,513
May 28, 2 PM $ 0.0195
+3.28%
$ 5.67 million $ 512,994
May 28, 1 PM $ 0.0189
-0.87%
$ 5.49 million $ 435,315
May 28, 12 PM $ 0.0191
-0.51%
$ 5.53 million $ 440,358
May 28, 11 AM $ 0.0191
+2.12%
$ 5.56 million $ 445,997