Talken Historical Data

TALK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.034
+1.39%
$ 6.91 million $ 164,682
Oct 26, 2024 $ 0.0329
+0.56%
$ 6.68 million $ 8,365
Oct 25, 2024 $ 0.0327
-9.68%
$ 6.63 million $ 27,198
Oct 24, 2024 $ 0.0362
+6.29%
$ 7.34 million $ 48,334
Oct 23, 2024 $ 0.034
+1.02%
$ 6.91 million $ 20,890
Oct 22, 2024 $ 0.0337
-11.19%
$ 6.84 million $ 22,544
Oct 21, 2024 $ 0.0379
+9.95%
$ 7.71 million $ 13
Oct 20, 2024 $ 0.0345
-1.12%
$ 7.01 million $ 8,499
Oct 19, 2024 $ 0.0349
-0.06%
$ 7.09 million $ 17,192
Oct 18, 2024 $ 0.0356
+7.76%
$ 7.23 million $ 23,380
Oct 17, 2024 $ 0.033
-0.41%
$ 6.71 million $ 75,082
Oct 16, 2024 $ 0.0331
-1.15%
$ 6.73 million $ 5,779
Oct 15, 2024 $ 0.0335
-6.08%
$ 6.81 million $ 33,900
Oct 14, 2024 $ 0.0357
-4.90%
$ 7.25 million $ 31,239
Oct 13, 2024 $ 0.0375
+9.91%
$ 7.62 million $ 200
Oct 12, 2024 $ 0.0341
-0.68%
$ 6.93 million $ 39,815
Oct 11, 2024 $ 0.0343
+1.63%
$ 6.97 million $ 16,040
Oct 10, 2024 $ 0.0338
+1.19%
$ 6.86 million $ 90,883
Oct 9, 2024 $ 0.0334
-4.22%
$ 6.78 million $ 4,069
Oct 8, 2024 $ 0.0348
-1.84%
$ 7.08 million $ 21,532
Oct 7, 2024 $ 0.0355
-2.52%
$ 7.22 million $ 20,041
Oct 6, 2024 $ 0.0364
-2.19%
$ 7.4 million $ 17,874
Oct 5, 2024 $ 0.0373
-1.66%
$ 7.57 million $ 10,899
Oct 4, 2024 $ 0.0379
+0.59%
$ 7.7 million $ 36,521
Oct 3, 2024 $ 0.0389
+8.67%
$ 7.9 million $ 51,129
Oct 2, 2024 $ 0.0358
-2.02%
$ 7.27 million $ 6,092
Oct 1, 2024 $ 0.0365
-3.88%
$ 7.42 million $ 8,078
Sep 30, 2024 $ 0.038
-5.16%
$ 7.72 million $ 15,606
Sep 29, 2024 $ 0.0401
+11.52%
$ 8.14 million $ 11,882
Sep 28, 2024 $ 0.0367
-8.60%
$ 7.45 million $ 87
Sep 27, 2024 $ 0.0401
+4.72%
$ 8.16 million $ 18,581
Sep 26, 2024 $ 0.0383
+2.78%
$ 7.79 million $ 44,806
Sep 25, 2024 $ 0.0373
-6.47%
$ 7.58 million $ 60
Sep 24, 2024 $ 0.0399
-0.03%
$ 8.1 million $ 23,353
Sep 23, 2024 $ 0.0398
-0.52%
$ 8.09 million $ 42,722
Sep 22, 2024 $ 0.04
-11.02%
$ 8.13 million $ 103,852
Sep 21, 2024 $ 0.045
+14.77%
$ 9.14 million $ 114,164
Sep 20, 2024 $ 0.0392
+2.07%
$ 7.96 million $ 99,204
Sep 19, 2024 $ 0.0384
+0.76%
$ 7.8 million $ 46,076
Sep 18, 2024 $ 0.0381
+1.97%
$ 7.74 million $ 14,829
Sep 17, 2024 $ 0.0374
+5.55%
$ 7.6 million $ 11,280
Sep 16, 2024 $ 0.0355
-4.82%
$ 7.2 million $ 1,747
Sep 15, 2024 $ 0.0373
-2.89%
$ 7.57 million $ 28,639
Sep 14, 2024 $ 0.0384
+2.26%
$ 7.8 million $ 25,108
Sep 13, 2024 $ 0.0376
+5.90%
$ 7.63 million $ 18,974
Sep 12, 2024 $ 0.0355
-6.43%
$ 7.2 million $ 25,511
Sep 11, 2024 $ 0.0379
+6.34%
$ 7.7 million $ 104,550
Sep 10, 2024 $ 0.0356
+0.66%
$ 7.24 million $ 19
Sep 9, 2024 $ 0.0354
+1.31%
$ 7.19 million $ 20,284
Sep 8, 2024 $ 0.035
-2.04%
$ 7.1 million $ 17,322