TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today, at 5 PM $ 0.0187
+0.14%
$ 5.42 million $ 592,720
Today, at 4 PM $ 0.0187
+0.16%
$ 5.42 million $ 592,214
Today, at 3 PM $ 0.0186
+0.61%
$ 5.41 million $ 587,978
Today, at 2 PM $ 0.0185
+0.99%
$ 5.38 million $ 597,792
Today, at 1 PM $ 0.0183
+0.61%
$ 5.33 million $ 625,063
Today, at 12 PM $ 0.0182
-0.62%
$ 5.29 million $ 628,089
Today, at 11 AM $ 0.0183
+0.48%
$ 5.33 million $ 618,812
Today, at 10 AM $ 0.0182
-1.07%
$ 5.3 million $ 610,122
Today, at 9 AM $ 0.0184
+0.28%
$ 5.36 million $ 630,000
Today, at 8 AM $ 0.0184
+0.96%
$ 5.34 million $ 631,172
Today, at 7 AM $ 0.0182
+0.91%
$ 5.29 million $ 635,566
Today, at 6 AM $ 0.018
+0.38%
$ 5.24 million $ 642,598
Today, at 5 AM $ 0.018
-2.00%
$ 5.22 million $ 655,656
Today, at 4 AM $ 0.0183
-0.58%
$ 5.33 million $ 658,281
Today, at 3 AM $ 0.0184
+1.54%
$ 5.36 million $ 620,621
Today, at 2 AM $ 0.0182
-2.05%
$ 5.28 million $ 611,910
Today, at 1 AM $ 0.0185
+0.05%
$ 5.39 million $ 630,573
Today, at 12 AM $ 0.0185
-0.31%
$ 5.39 million $ 629,657
Yesterday, at 11 PM $ 0.0186
+0.07%
$ 5.4 million $ 626,761
Yesterday, at 10 PM $ 0.0186
+0.19%
$ 5.4 million $ 616,252
Yesterday, at 9 PM $ 0.0185
+0.21%
$ 5.39 million $ 608,529
Yesterday, at 8 PM $ 0.0185
+0.23%
$ 5.38 million $ 598,442
Yesterday, at 7 PM $ 0.0185
+0.30%
$ 5.36 million $ 594,935
Yesterday, at 6 PM $ 0.0184
-2.57%
$ 5.35 million $ 589,124
Yesterday, at 5 PM $ 0.0189
-0.35%
$ 5.49 million $ 567,191
Yesterday, at 4 PM $ 0.019
+0.54%
$ 5.51 million $ 576,445
Yesterday, at 3 PM $ 0.0189
-1.84%
$ 5.48 million $ 587,578
Yesterday, at 2 PM $ 0.0192
+2.34%
$ 5.58 million $ 572,003
Yesterday, at 1 PM $ 0.0188
-1.04%
$ 5.45 million $ 540,424
Yesterday, at 12 PM $ 0.019
+0.28%
$ 5.51 million $ 537,420
Yesterday, at 11 AM $ 0.0189
+0.44%
$ 5.5 million $ 545,432
Yesterday, at 10 AM $ 0.0188
-0.42%
$ 5.47 million $ 647,753
Yesterday, at 9 AM $ 0.0189
-0.28%
$ 5.5 million $ 703,298
Yesterday, at 8 AM $ 0.019
+0.38%
$ 5.51 million $ 710,691
Yesterday, at 7 AM $ 0.0189
-0.18%
$ 5.49 million $ 698,968
Yesterday, at 6 AM $ 0.0189
-2.45%
$ 5.5 million $ 681,667
Yesterday, at 5 AM $ 0.0194
-0.71%
$ 5.64 million $ 655,500
Yesterday, at 4 AM $ 0.0196
+0.18%
$ 5.68 million $ 613,963
Yesterday, at 3 AM $ 0.0195
+2.14%
$ 5.67 million $ 603,010
Yesterday, at 2 AM $ 0.0191
+1.26%
$ 5.55 million $ 599,681
Yesterday, at 1 AM $ 0.0189
+0.76%
$ 5.48 million $ 574,132
Yesterday, at 12 AM $ 0.0187
+0.21%
$ 5.44 million $ 590,896
Jun 11, 11 PM $ 0.0187
-0.50%
$ 5.43 million $ 589,927
Jun 11, 10 PM $ 0.0188
-0.75%
$ 5.45 million $ 611,362
Jun 11, 9 PM $ 0.0189
+0.69%
$ 5.5 million $ 650,154
Jun 11, 8 PM $ 0.0188
-0.77%
$ 5.46 million $ 695,878
Jun 11, 7 PM $ 0.0189
+0.30%
$ 5.5 million $ 705,982
Jun 11, 6 PM $ 0.0189
+1.27%
$ 5.49 million $ 699,501
Jun 11, 5 PM $ 0.0187
+1.41%
$ 5.42 million $ 691,440
Jun 11, 4 PM $ 0.0184
+0.06%
$ 5.35 million $ 676,041
Download