Talken Historical Data

TALK Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.0868
-21.07%
$ 17.64 million $ 6,404
May 29, 2024 $ 0.101
+17.92%
$ 20.47 million $ 16,586
May 28, 2024 $ 0.0855
-1.01%
$ 17.36 million $ 11,558
May 27, 2024 $ 0.0862
+2.91%
$ 17.5 million $ 12,864
May 26, 2024 $ 0.0835
+3.37%
$ 16.97 million $ 7,971
May 25, 2024 $ 0.0808
-4.67%
$ 16.41 million $ 12,513
May 24, 2024 $ 0.0847
-5.01%
$ 17.21 million $ 1,508
May 23, 2024 $ 0.0892
+7.90%
$ 18.12 million $ 6,174
May 22, 2024 $ 0.0824
-7.75%
$ 16.74 million $ 13,381
May 21, 2024 $ 0.0892
-9.33%
$ 18.12 million $ 13,503
May 20, 2024 $ 0.0984
-1.88%
$ 19.99 million $ 13,815
May 19, 2024 $ 0.1
-3.93%
$ 20.39 million $ 9,781
May 18, 2024 $ 0.104
+0.29%
$ 21.22 million $ 3,225
May 17, 2024 $ 0.101
-5.05%
$ 20.45 million $ 1,828
May 16, 2024 $ 0.106
+7.14%
$ 21.53 million $ 2,871
May 15, 2024 $ 0.0989
+7.53%
$ 20.1 million $ 2,024
May 14, 2024 $ 0.092
+4.12%
$ 18.69 million $ 12,915
May 13, 2024 $ 0.0883
+1.33%
$ 17.93 million $ 12,872
May 12, 2024 $ 0.0871
-5.17%
$ 17.7 million $ 5,965
May 11, 2024 $ 0.0919
-1.04%
$ 18.66 million $ 2,958
May 10, 2024 $ 0.0823
-25.42%
$ 16.73 million $ 5,220
May 9, 2024 $ 0.11
-6.32%
$ 22.43 million $ 5,374
May 8, 2024 $ 0.118
-4.35%
$ 23.94 million $ 5,689
May 7, 2024 $ 0.123
-14.71%
$ 25.03 million $ 15,701
May 6, 2024 $ 0.144
-0.07%
$ 29.31 million $ 16,226
May 5, 2024 $ 0.144
+13.32%
$ 29.33 million $ 7,703
May 4, 2024 $ 0.127
-6.72%
$ 25.88 million $ 93
May 3, 2024 $ 0.137
-12.06%
$ 27.75 million $ 1,102
May 2, 2024 $ 0.155
-1.89%
$ 31.55 million $ 10,363
May 1, 2024 $ 0.16
+10.18%
$ 32.19 million $ 1,510
Apr 30, 2024 $ 0.146
-0.01%
$ 29.57 million $ 964
Apr 29, 2024 $ 0.146
-14.97%
$ 29.57 million $ 3,666
Apr 28, 2024 $ 0.171
-4.90%
$ 34.77 million $ 382
Apr 27, 2024 $ 0.18
+1.03%
$ 36.57 million $ 712
Apr 26, 2024 $ 0.178
+14.63%
$ 36.19 million $ 17,577
Apr 25, 2024 $ 0.155
+37.71%
$ 31.57 million $ 6,297
Apr 24, 2024 $ 0.113
-9.55%
$ 22.93 million $ 2,805
Apr 23, 2024 $ 0.125
+5.93%
$ 25.35 million $ 5,569
Apr 22, 2024 $ 0.118
+0.08%
$ 23.89 million $ 5,440
Apr 21, 2024 $ 0.103
-8.59%
$ 20.92 million $ 5,789
Apr 20, 2024 $ 0.113
-3.54%
$ 22.89 million $ 3,441
Apr 19, 2024 $ 0.117
-7.27%
$ 23.73 million $ 3,068
Apr 18, 2024 $ 0.126
-4.51%
$ 25.64 million $ 10,310
Apr 17, 2024 $ 0.132
+13.34%
$ 26.88 million $ 10,612
Apr 16, 2024 $ 0.117
-18.50%
$ 23.72 million $ 942
Apr 15, 2024 $ 0.143
+18.63%
$ 29.1 million $ 5,309
Apr 14, 2024 $ 0.121
-15.04%
$ 24.53 million $ 19,032
Apr 13, 2024 $ 0.142
-31.91%
$ 28.88 million $ 18,487
Apr 12, 2024 $ 0.209
-11.80%
$ 42.41 million $ 6,327
Apr 11, 2024 $ 0.23
-3.24%
$ 46.72 million $ 8,359