Talken Historical Data

TALK Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.0509
+3.92%
$ 10.34 million $ 8,607
Dec 31, 2023 $ 0.049
+5.06%
$ 9.95 million $ 15,668
Dec 30, 2023 $ 0.0464
+0.19%
$ 9.43 million $ 19,668
Dec 29, 2023 $ 0.0463
+0.67%
$ 9.41 million $ 21,587
Dec 28, 2023 $ 0.046
-4.60%
$ 9.35 million $ 17,924
Dec 27, 2023 $ 0.0482
-4.96%
$ 9.8 million $ 16,483
Dec 26, 2023 $ 0.0507
+4.92%
$ 10.31 million $ 26,015
Dec 25, 2023 $ 0.0483
+10.04%
$ 9.82 million $ 12,771
Dec 24, 2023 $ 0.0439
+1.97%
$ 8.93 million $ 17,322
Dec 23, 2023 $ 0.0431
-0.21%
$ 8.75 million $ 21,145
Dec 22, 2023 $ 0.0432
+0.96%
$ 8.77 million $ 21,731
Dec 21, 2023 $ 0.0428
-1.16%
$ 8.68 million $ 22,471
Dec 20, 2023 $ 0.0431
+2.16%
$ 8.76 million $ 20,084
Dec 19, 2023 $ 0.0422
+0.38%
$ 8.57 million $ 19,702
Dec 18, 2023 $ 0.042
-19.51%
$ 8.54 million $ 16,568
Dec 17, 2023 $ 0.0522
-1.93%
$ 10.61 million $ 15,362
Dec 16, 2023 $ 0.0533
+1.22%
$ 10.82 million $ 19,415
Dec 15, 2023 $ 0.0526
+0.84%
$ 10.69 million $ 18,502
Dec 14, 2023 $ 0.0529
-1.97%
$ 10.74 million $ 19,060
Dec 13, 2023 $ 0.0538
+0.24%
$ 10.93 million $ 18,726
Dec 12, 2023 $ 0.0537
-1.26%
$ 10.9 million $ 18,604
Dec 11, 2023 $ 0.0544
+4.63%
$ 11.04 million $ 19,064
Dec 10, 2023 $ 0.0519
+2.19%
$ 10.55 million $ 7,221
Dec 9, 2023 $ 0.0508
+3.63%
$ 10.33 million $ 15,962
Dec 8, 2023 $ 0.0491
-1.21%
$ 9.96 million $ 16,513
Dec 7, 2023 $ 0.0497
+3.46%
$ 10.09 million $ 18,982
Dec 6, 2023 $ 0.048
-17.82%
$ 9.75 million $ 17,873
Dec 5, 2023 $ 0.0584
+6.47%
$ 11.86 million $ 16,493
Dec 4, 2023 $ 0.0549
+0.11%
$ 11.14 million $ 20,378
Dec 3, 2023 $ 0.0548
+0.05%
$ 11.13 million $ 19,736
Dec 2, 2023 $ 0.0548
+2.45%
$ 11.12 million $ 12,176
Dec 1, 2023 $ 0.0535
-3.13%
$ 10.86 million $ 16,585
Nov 30, 2023 $ 0.0552
+1.34%
$ 11.21 million $ 8,878
Nov 29, 2023 $ 0.0545
+1.41%
$ 11.06 million $ 22,391
Nov 28, 2023 $ 0.0537
-2.89%
$ 10.91 million $ 23,912
Nov 27, 2023 $ 0.0553
-2.16%
$ 11.23 million $ 24,319
Nov 26, 2023 $ 0.0565
-1.72%
$ 11.48 million $ 25,832
Nov 25, 2023 $ 0.0575
-1.15%
$ 11.68 million $ 23,042
Nov 24, 2023 $ 0.0576
+4.22%
$ 11.7 million $ 13,648
Nov 23, 2023 $ 0.0552
+3.19%
$ 11.22 million $ 25,155
Nov 22, 2023 $ 0.0535
-3.70%
$ 10.88 million $ 20,348
Nov 21, 2023 $ 0.0556
+0.07%
$ 11.29 million $ 6,605
Nov 20, 2023 $ 0.0556
-4.73%
$ 11.29 million $ 22,701
Nov 19, 2023 $ 0.0583
-0.32%
$ 11.85 million $ 21,506
Nov 18, 2023 $ 0.0585
+1.39%
$ 11.89 million $ 22,141
Nov 17, 2023 $ 0.0577
-0.19%
$ 11.72 million $ 19,607
Nov 16, 2023 $ 0.0578
-1.65%
$ 11.75 million $ 14,577
Nov 15, 2023 $ 0.0584
+0.97%
$ 11.87 million $ 23,230
Nov 14, 2023 $ 0.0578
-1.78%
$ 11.74 million $ 25,396
Nov 13, 2023 $ 0.0585
+0.38%
$ 11.87 million $ 24,292