TAKE Historical Data

TAKE Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 11 AM $ 0.0191
+2.12%
$ 5.56 million $ 445,997
May 28, 10 AM $ 0.0188
-0.90%
$ 5.45 million $ 444,318
May 28, 9 AM $ 0.0189
+0.78%
$ 5.5 million $ 455,391
May 28, 8 AM $ 0.0188
-0.75%
$ 5.45 million $ 456,942
May 28, 7 AM $ 0.0189
+1.83%
$ 5.49 million $ 455,593
May 28, 6 AM $ 0.0186
-0.95%
$ 5.4 million $ 453,370
May 28, 5 AM $ 0.0187
-0.57%
$ 5.45 million $ 453,800
May 28, 4 AM $ 0.0189
+0.35%
$ 5.48 million $ 454,564
May 28, 3 AM $ 0.0188
-3.21%
$ 5.46 million $ 441,119
May 28, 2 AM $ 0.0194
+2.55%
$ 5.64 million $ 412,253
May 28, 1 AM $ 0.0189
-1.75%
$ 5.5 million $ 398,629
May 28, 12 AM $ 0.0193
-0.96%
$ 5.6 million $ 357,907
May 27, 11 PM $ 0.0195
+0.05%
$ 5.65 million $ 350,843
May 27, 10 PM $ 0.0195
+0.18%
$ 5.65 million $ 354,047
May 27, 9 PM $ 0.0194
-3.04%
$ 5.64 million $ 350,192
May 27, 8 PM $ 0.02
-0.26%
$ 5.82 million $ 332,054
May 27, 7 PM $ 0.0201
-1.34%
$ 5.83 million $ 334,105
May 27, 6 PM $ 0.0204
+2.39%
$ 5.91 million $ 338,782
May 27, 5 PM $ 0.0199
+0.04%
$ 5.77 million $ 291,270
May 27, 4 PM $ 0.0199
-0.77%
$ 5.77 million $ 297,281
May 27, 3 PM $ 0.02
+1.32%
$ 5.82 million $ 299,848
May 27, 2 PM $ 0.0198
+1.50%
$ 5.74 million $ 303,669
May 27, 1 PM $ 0.0195
-0.01%
$ 5.66 million $ 306,034
May 27, 12 PM $ 0.0195
+0.30%
$ 5.66 million $ 305,487
May 27, 11 AM $ 0.0194
-0.18%
$ 5.64 million $ 300,438
May 27, 10 AM $ 0.0194
+1.39%
$ 5.65 million $ 304,465
May 27, 9 AM $ 0.0192
-0.53%
$ 5.57 million $ 297,938
May 27, 8 AM $ 0.0193
-0.39%
$ 5.6 million $ 300,100
May 27, 7 AM $ 0.0194
+0.27%
$ 5.62 million $ 300,612
May 27, 6 AM $ 0.0193
-0.27%
$ 5.61 million $ 305,653
May 27, 5 AM $ 0.0193
-0.23%
$ 5.62 million $ 305,159
May 27, 4 AM $ 0.0194
-0.30%
$ 5.63 million $ 305,119
May 27, 3 AM $ 0.0194
-0.30%
$ 5.65 million $ 302,776
May 27, 2 AM $ 0.0195
+0.01%
$ 5.67 million $ 303,110
May 27, 1 AM $ 0.0195
-0.56%
$ 5.67 million $ 301,541
May 27, 12 AM $ 0.0196
+0.43%
$ 5.7 million $ 303,585
May 26, 11 PM $ 0.0195
+0.39%
$ 5.67 million $ 335,304
May 26, 10 PM $ 0.0195
-0.31%
$ 5.65 million $ 332,531
May 26, 9 PM $ 0.0195
+0.58%
$ 5.67 million $ 331,743
May 26, 8 PM $ 0.0194
+0.08%
$ 5.64 million $ 330,220
May 26, 7 PM $ 0.0194
-0.57%
$ 5.63 million $ 330,262
May 26, 6 PM $ 0.0195
-0.12%
$ 5.67 million $ 323,713
May 26, 5 PM $ 0.0195
-1.15%
$ 5.67 million $ 320,679
May 26, 4 PM $ 0.0198
-0.30%
$ 5.74 million $ 316,251
May 26, 3 PM $ 0.0198
-1.46%
$ 5.76 million $ 365,745
May 26, 2 PM $ 0.0201
-1.85%
$ 5.84 million $ 360,200
May 26, 1 PM $ 0.0205
+0.63%
$ 5.95 million $ 358,888
May 26, 12 PM $ 0.0204
+0.14%
$ 5.91 million $ 359,808
May 26, 11 AM $ 0.0203
+0.07%
$ 5.91 million $ 363,487
May 26, 10 AM $ 0.0203
+1.33%
$ 5.9 million $ 398,261