Talken Historical Data

TALK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.0228
-2.65%
$ 4.63 million $ 161,420
Dec 15, 2024 $ 0.0234
+0.95%
$ 4.76 million $ 138,181
Dec 14, 2024 $ 0.0232
-2.64%
$ 4.72 million $ 153,709
Dec 13, 2024 $ 0.0238
+6.14%
$ 4.84 million $ 145,730
Dec 12, 2024 $ 0.0225
-14.98%
$ 4.57 million $ 318,598
Dec 11, 2024 $ 0.0265
+14.05%
$ 5.38 million $ 207,712
Dec 10, 2024 $ 0.0232
-2.14%
$ 4.71 million $ 68,186
Dec 9, 2024 $ 0.0237
-16.32%
$ 4.81 million $ 8
Dec 8, 2024 $ 0.0283
-16.10%
$ 5.76 million $ 11,504
Dec 7, 2024 $ 0.0338
-4.14%
$ 6.86 million $ 7
Dec 6, 2024 $ 0.0352
+21.21%
$ 7.16 million $ 46
Dec 5, 2024 $ 0.0291
-7.94%
$ 5.91 million $ 37,022
Dec 4, 2024 $ 0.0316
+13.62%
$ 6.42 million $ 57,505
Dec 3, 2024 $ 0.0278
+2.50%
$ 5.65 million $ 88,220
Dec 2, 2024 $ 0.0272
-17.90%
$ 5.52 million $ 42
Dec 1, 2024 $ 0.0341
+3.87%
$ 6.93 million $ 804,087
Nov 30, 2024 $ 0.0328
+38.38%
$ 6.65 million $ 40,458
Nov 29, 2024 $ 0.0237
+0.00%
$ 4.81 million $ 8
Nov 28, 2024 $ 0.0237
+0.00%
$ 4.81 million $ 8
Nov 27, 2024 $ 0.0237
+0.00%
$ 4.81 million $ 8
Nov 26, 2024 $ 0.0237
+0.00%
$ 4.81 million $ 8
Nov 25, 2024 $ 0.0237
-16.58%
$ 4.81 million $ 8
Nov 24, 2024 $ 0.0284
-3.13%
$ 5.77 million $ 36,453
Nov 23, 2024 $ 0.0293
+9.75%
$ 5.96 million $ 58,258
Nov 22, 2024 $ 0.0267
+4.36%
$ 5.42 million $ 36,838
Nov 21, 2024 $ 0.0256
-12.36%
$ 5.2 million $ 120,215
Nov 20, 2024 $ 0.0292
+13.10%
$ 5.93 million $ 387,037
Nov 19, 2024 $ 0.0258
+5.69%
$ 5.25 million $ 14,159
Nov 18, 2024 $ 0.0244
-6.15%
$ 4.97 million $ 30,110
Nov 17, 2024 $ 0.0261
-0.85%
$ 5.29 million $ 17,691
Nov 16, 2024 $ 0.0263
+15.36%
$ 5.33 million $ 17,204
Nov 15, 2024 $ 0.0228
-6.89%
$ 4.62 million $ 15,475
Nov 14, 2024 $ 0.0244
-0.02%
$ 4.96 million $ 24,288
Nov 13, 2024 $ 0.0244
-4.41%
$ 4.96 million $ 79,088
Nov 12, 2024 $ 0.0255
-9.90%
$ 5.19 million $ 110,083
Nov 11, 2024 $ 0.0284
-11.85%
$ 5.76 million $ 54,373
Nov 10, 2024 $ 0.0322
+10.35%
$ 6.53 million $ 196,451
Nov 9, 2024 $ 0.0292
+2.95%
$ 5.92 million $ 277,970
Nov 8, 2024 $ 0.0283
-1.83%
$ 5.75 million $ 11,211
Nov 7, 2024 $ 0.0289
+3.19%
$ 5.86 million $ 10,580
Nov 6, 2024 $ 0.028
-3.94%
$ 5.69 million $ 29,444
Nov 5, 2024 $ 0.0291
+7.43%
$ 5.92 million $ 25,649
Nov 4, 2024 $ 0.0271
-6.06%
$ 5.51 million $ 7,160
Nov 3, 2024 $ 0.0289
-5.29%
$ 5.87 million $ 28,416
Nov 2, 2024 $ 0.0305
-6.67%
$ 6.2 million $ 23,053
Nov 1, 2024 $ 0.0327
+5.65%
$ 6.64 million $ 46,829
Oct 31, 2024 $ 0.031
-4.94%
$ 6.29 million $ 58,057
Oct 30, 2024 $ 0.0326
-0.46%
$ 6.62 million $ 41,154
Oct 29, 2024 $ 0.0313
-6.81%
$ 6.36 million $ 26,660
Oct 28, 2024 $ 0.0336
-1.29%
$ 6.82 million $ 43,600