Talken Historical Data

TALK Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.238
-0.07%
$ 48.37 million $ 4,834
Apr 9, 2024 $ 0.238
-6.86%
$ 48.4 million $ 11,505
Apr 8, 2024 $ 0.256
-2.80%
$ 51.93 million $ 12,886
Apr 7, 2024 $ 0.262
+2.92%
$ 53.31 million $ 3,001
Apr 6, 2024 $ 0.255
+3.24%
$ 51.8 million $ 7,287
Apr 5, 2024 $ 0.248
-6.46%
$ 50.3 million $ 6,452
Apr 4, 2024 $ 0.265
+8.49%
$ 53.78 million $ 13,889
Apr 3, 2024 $ 0.244
-1.72%
$ 49.66 million $ 6,449
Apr 2, 2024 $ 0.249
-5.17%
$ 50.53 million $ 3,826
Apr 1, 2024 $ 0.262
+0.77%
$ 53.28 million $ 13,768
Mar 31, 2024 $ 0.26
-1.80%
$ 52.87 million $ 7,440
Mar 30, 2024 $ 0.265
+13.99%
$ 53.83 million $ 49,749
Mar 29, 2024 $ 0.232
+16.34%
$ 47.07 million $ 52,370
Mar 28, 2024 $ 0.197
+9.89%
$ 40.11 million $ 18,279
Mar 27, 2024 $ 0.179
+6.57%
$ 36.46 million $ 18,704
Mar 26, 2024 $ 0.168
-5.63%
$ 34.22 million $ 23,142
Mar 25, 2024 $ 0.179
-0.04%
$ 36.29 million $ 25,102
Mar 24, 2024 $ 0.179
-6.90%
$ 36.28 million $ 23,791
Mar 23, 2024 $ 0.192
-0.69%
$ 38.97 million $ 23,503
Mar 22, 2024 $ 0.193
-0.80%
$ 39.28 million $ 18,435
Mar 21, 2024 $ 0.197
-13.70%
$ 40.05 million $ 9,119
Mar 20, 2024 $ 0.228
+21.69%
$ 46.4 million $ 156,367
Mar 19, 2024 $ 0.188
-3.05%
$ 38.26 million $ 20,774
Mar 18, 2024 $ 0.194
+1.02%
$ 39.43 million $ 61,946
Mar 17, 2024 $ 0.192
+0.69%
$ 39.03 million $ 97,850
Mar 16, 2024 $ 0.191
-1.39%
$ 38.77 million $ 9,175
Mar 15, 2024 $ 0.194
+20.18%
$ 39.31 million $ 29,312
Mar 14, 2024 $ 0.161
-9.12%
$ 32.71 million $ 23,347
Mar 13, 2024 $ 0.177
-4.99%
$ 35.99 million $ 23,488
Mar 12, 2024 $ 0.186
+4.52%
$ 37.88 million $ 19,839
Mar 11, 2024 $ 0.178
-2.82%
$ 36.07 million $ 37,138
Mar 10, 2024 $ 0.182
-0.31%
$ 37.02 million $ 27,646
Mar 9, 2024 $ 0.183
-0.32%
$ 37.18 million $ 21,871
Mar 8, 2024 $ 0.184
-4.61%
$ 37.33 million $ 16,203
Mar 7, 2024 $ 0.193
+5.40%
$ 39.16 million $ 16,176
Mar 6, 2024 $ 0.183
+2.47%
$ 37.17 million $ 14,101
Mar 5, 2024 $ 0.178
+4.28%
$ 36.24 million $ 17,348
Mar 4, 2024 $ 0.17
-9.25%
$ 34.6 million $ 22,232
Mar 3, 2024 $ 0.188
-4.37%
$ 38.19 million $ 26,304
Mar 2, 2024 $ 0.194
+1.16%
$ 39.35 million $ 27,536
Mar 1, 2024 $ 0.192
-11.51%
$ 39.08 million $ 20,465
Feb 29, 2024 $ 0.218
+7.61%
$ 44.23 million $ 50,062
Feb 28, 2024 $ 0.202
-2.10%
$ 40.97 million $ 29,172
Feb 27, 2024 $ 0.206
+2.31%
$ 41.8 million $ 26,890
Feb 26, 2024 $ 0.16
-20.51%
$ 32.59 million $ 16,544
Feb 25, 2024 $ 0.202
+6.79%
$ 41.11 million $ 31,246
Feb 24, 2024 $ 0.189
+0.37%
$ 38.49 million $ 17,856
Feb 23, 2024 $ 0.188
-2.16%
$ 38.25 million $ 13,406
Feb 22, 2024 $ 0.191
-0.27%
$ 38.88 million $ 18,336
Feb 21, 2024 $ 0.192
-3.21%
$ 39 million $ 13,654