Talken Historical Data

TALK Page 10
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 0.0178
-6.20%
$ 3.61 million $ 135,204
Feb 3, 2025 $ 0.019
-17.88%
$ 3.85 million $ 241,550
Feb 2, 2025 $ 0.0231
+0.56%
$ 4.69 million $ 163,306
Feb 1, 2025 $ 0.0229
-1.19%
$ 4.66 million $ 147,997
Jan 31, 2025 $ 0.0232
+1.30%
$ 4.71 million $ 165,801
Jan 30, 2025 $ 0.0229
+0.92%
$ 4.65 million $ 153,277
Jan 29, 2025 $ 0.0226
+1.02%
$ 4.59 million $ 156,326
Jan 28, 2025 $ 0.0225
-2.01%
$ 4.56 million $ 144,600
Jan 27, 2025 $ 0.0231
+3.11%
$ 4.68 million $ 137,481
Jan 26, 2025 $ 0.0224
+1.02%
$ 4.54 million $ 143,670
Jan 25, 2025 $ 0.0222
-11.05%
$ 4.52 million $ 149,079
Jan 24, 2025 $ 0.0247
-0.75%
$ 5.02 million $ 145,838
Jan 23, 2025 $ 0.0249
+2.14%
$ 5.07 million $ 150,850
Jan 22, 2025 $ 0.0244
+12.58%
$ 4.96 million $ 166,317
Jan 21, 2025 $ 0.0217
-3.62%
$ 4.4 million $ 166,021
Jan 20, 2025 $ 0.0225
-9.58%
$ 4.57 million $ 191,753
Jan 19, 2025 $ 0.0249
-4.47%
$ 5.05 million $ 161,189
Jan 18, 2025 $ 0.0261
-3.66%
$ 5.29 million $ 181,565
Jan 17, 2025 $ 0.027
-4.56%
$ 5.49 million $ 214,129
Jan 16, 2025 $ 0.0283
-3.12%
$ 5.76 million $ 163,042
Jan 15, 2025 $ 0.0292
+19.09%
$ 5.93 million $ 246,584
Jan 14, 2025 $ 0.0244
-4.50%
$ 4.95 million $ 172,071
Jan 13, 2025 $ 0.0255
+3.80%
$ 5.19 million $ 143,998
Jan 12, 2025 $ 0.0245
-1.91%
$ 4.98 million $ 153,070
Jan 11, 2025 $ 0.025
+16.61%
$ 5.08 million $ 154,769
Jan 10, 2025 $ 0.0214
+5.26%
$ 4.35 million $ 140,663
Jan 9, 2025 $ 0.0205
-8.53%
$ 4.16 million $ 152,583
Jan 8, 2025 $ 0.0224
-10.58%
$ 4.54 million $ 150,550
Jan 7, 2025 $ 0.025
+4.44%
$ 5.08 million $ 181,179
Jan 6, 2025 $ 0.024
+4.20%
$ 4.88 million $ 139,794
Jan 5, 2025 $ 0.0231
+3.59%
$ 4.69 million $ 132,043
Jan 4, 2025 $ 0.0223
-0.80%
$ 4.53 million $ 145,447
Jan 3, 2025 $ 0.0225
+4.61%
$ 4.56 million $ 161,641
Jan 2, 2025 $ 0.0214
+5.82%
$ 4.35 million $ 158,939
Jan 1, 2025 $ 0.0204
-4.25%
$ 4.15 million $ 153,688
Dec 31, 2024 $ 0.0213
+4.55%
$ 4.34 million $ 163,651
Dec 30, 2024 $ 0.022
+10.10%
$ 4.47 million $ 175,802
Dec 29, 2024 $ 0.02
-4.38%
$ 4.06 million $ 154,673
Dec 28, 2024 $ 0.0209
-0.93%
$ 4.24 million $ 157,778
Dec 27, 2024 $ 0.0211
+3.42%
$ 4.28 million $ 186,762
Dec 26, 2024 $ 0.0201
-18.44%
$ 4.09 million $ 252,105
Dec 25, 2024 $ 0.0243
-12.01%
$ 4.94 million $ 285,267
Dec 24, 2024 $ 0.0276
+11.91%
$ 5.61 million $ 505,942
Dec 23, 2024 $ 0.0247
+0.10%
$ 5.01 million $ 398,876
Dec 22, 2024 $ 0.0251
-26.18%
$ 5.11 million $ 538,594
Dec 21, 2024 $ 0.0341
+111.65%
$ 6.92 million $ 1.75 million
Dec 20, 2024 $ 0.0161
-15.78%
$ 3.27 million $ 169,063
Dec 19, 2024 $ 0.0192
+1.00%
$ 3.91 million $ 151,113
Dec 18, 2024 $ 0.0191
-2.70%
$ 3.87 million $ 159,696
Dec 17, 2024 $ 0.0196
-14.05%
$ 3.98 million $ 165,449