Talken Historical Data

TALK Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.198
+6.79%
$ 40.26 million $ 38,945
Feb 19, 2024 $ 0.185
+10.31%
$ 37.62 million $ 20,745
Feb 18, 2024 $ 0.168
+1.32%
$ 34.07 million $ 21,348
Feb 17, 2024 $ 0.165
-0.46%
$ 33.58 million $ 20,124
Feb 16, 2024 $ 0.166
+0.49%
$ 33.82 million $ 19,554
Feb 15, 2024 $ 0.166
+6.26%
$ 33.81 million $ 25,348
Feb 14, 2024 $ 0.157
-0.12%
$ 31.85 million $ 21,420
Feb 13, 2024 $ 0.157
+0.01%
$ 31.87 million $ 21,853
Feb 12, 2024 $ 0.157
-0.03%
$ 31.83 million $ 21,477
Feb 11, 2024 $ 0.157
-0.04%
$ 31.84 million $ 21,813
Feb 10, 2024 $ 0.157
+0.03%
$ 31.86 million $ 22,162
Feb 9, 2024 $ 0.157
-0.18%
$ 31.84 million $ 21,382
Feb 8, 2024 $ 0.157
-4.98%
$ 31.89 million $ 20,819
Feb 7, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 6, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 5, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 4, 2024 $ 0.0383
+0.00%
$ 7.78 million $ 2
Feb 3, 2024 $ 0.0383
-57.40%
$ 7.78 million $ 2
Feb 2, 2024 $ 0.09
+10.34%
$ 18.27 million $ 30,123
Feb 1, 2024 $ 0.0818
+3.25%
$ 16.61 million $ 16,605
Jan 31, 2024 $ 0.0791
+6.29%
$ 16.06 million $ 20,304
Jan 30, 2024 $ 0.0743
-0.07%
$ 15.1 million $ 20,204
Jan 29, 2024 $ 0.0744
-2.66%
$ 15.11 million $ 21,704
Jan 28, 2024 $ 0.0765
-5.59%
$ 15.53 million $ 21,054
Jan 27, 2024 $ 0.0811
-0.56%
$ 16.47 million $ 12,694
Jan 26, 2024 $ 0.0813
+7.64%
$ 16.52 million $ 22,067
Jan 25, 2024 $ 0.0755
-6.57%
$ 15.33 million $ 8,849
Jan 24, 2024 $ 0.0816
+10.12%
$ 16.58 million $ 17,790
Jan 23, 2024 $ 0.0746
+14.44%
$ 15.15 million $ 25,520
Jan 22, 2024 $ 0.0657
-7.99%
$ 13.35 million $ 14,391
Jan 21, 2024 $ 0.0708
+10.15%
$ 14.39 million $ 15,097
Jan 20, 2024 $ 0.0644
+3.39%
$ 13.08 million $ 23,015
Jan 19, 2024 $ 0.0624
-7.01%
$ 12.67 million $ 18,830
Jan 18, 2024 $ 0.0682
-1.07%
$ 13.85 million $ 20,033
Jan 17, 2024 $ 0.0689
-12.89%
$ 14.01 million $ 20,904
Jan 16, 2024 $ 0.0783
+14.11%
$ 15.91 million $ 32,931
Jan 15, 2024 $ 0.0681
+1.87%
$ 13.83 million $ 21,600
Jan 14, 2024 $ 0.0673
+3.86%
$ 13.67 million $ 15,731
Jan 13, 2024 $ 0.0648
+1.23%
$ 13.17 million $ 18,719
Jan 12, 2024 $ 0.0642
+3.85%
$ 13.04 million $ 17,088
Jan 11, 2024 $ 0.0615
+3.12%
$ 12.5 million $ 12,734
Jan 10, 2024 $ 0.0603
+10.03%
$ 12.25 million $ 17,196
Jan 9, 2024 $ 0.0548
+25.91%
$ 11.14 million $ 23,762
Jan 8, 2024 $ 0.0436
-5.88%
$ 8.87 million $ 17,234
Jan 7, 2024 $ 0.0464
-5.14%
$ 9.42 million $ 4,954
Jan 6, 2024 $ 0.0489
+8.26%
$ 9.93 million $ 10,681
Jan 5, 2024 $ 0.0451
+5.29%
$ 9.17 million $ 16,895
Jan 4, 2024 $ 0.0429
-12.56%
$ 8.71 million $ 17,291
Jan 3, 2024 $ 0.049
+1.81%
$ 9.96 million $ 21,458
Jan 2, 2024 $ 0.0482
-5.38%
$ 9.79 million $ 24,196