Talken Historical Data

TALK Page 19
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 0.0582
-11.80%
$ 11.81 million $ 22,791
Nov 11, 2023 $ 0.0665
-0.89%
$ 13.5 million $ 26,070
Nov 10, 2023 $ 0.067
+8.68%
$ 13.61 million $ 24,559
Nov 9, 2023 $ 0.0618
+4.71%
$ 12.56 million $ 24,612
Nov 8, 2023 $ 0.0589
+0.70%
$ 11.96 million $ 24,153
Nov 7, 2023 $ 0.0585
-1.92%
$ 11.88 million $ 22,535
Nov 6, 2023 $ 0.0595
+2.47%
$ 12.1 million $ 16,193
Nov 5, 2023 $ 0.058
-0.67%
$ 11.79 million $ 20,817
Nov 4, 2023 $ 0.0585
+0.34%
$ 11.88 million $ 26,388
Nov 3, 2023 $ 0.0581
-2.62%
$ 11.81 million $ 18,566
Nov 2, 2023 $ 0.0599
-2.19%
$ 12.17 million $ 19,367
Nov 1, 2023 $ 0.0612
+9.11%
$ 12.43 million $ 24,630
Oct 31, 2023 $ 0.0561
+0.38%
$ 11.4 million $ 22,373
Oct 30, 2023 $ 0.0559
-0.06%
$ 11.36 million $ 15,492
Oct 29, 2023 $ 0.0555
-0.22%
$ 11.34 million $ 16,267
Oct 28, 2023 $ 0.0554
+6.23%
$ 11.25 million $ 11,437
Oct 27, 2023 $ 0.0521
+0.01%
$ 10.58 million $ 19,416
Oct 26, 2023 $ 0.0521
-3.92%
$ 10.59 million $ 18,125
Oct 25, 2023 $ 0.0536
+0.00%
$ 10.89 million $ 13,985
Oct 24, 2023 $ 0.0536
-2.43%
$ 10.89 million $ 25,466
Oct 23, 2023 $ 0.055
+0.28%
$ 11.16 million $ 26,041
Oct 22, 2023 $ 0.055
-11.13%
$ 11.17 million $ 19,876
Oct 21, 2023 $ 0.0619
-0.02%
$ 12.58 million $ 26,042
Oct 20, 2023 $ 0.0619
+0.00%
$ 12.57 million $ 25,479
Oct 19, 2023 $ 0.0619
-0.69%
$ 12.58 million $ 26,589
Oct 18, 2023 $ 0.0623
+0.15%
$ 12.65 million $ 20,057
Oct 17, 2023 $ 0.062
-1.47%
$ 12.59 million $ 17,534
Oct 16, 2023 $ 0.0628
+0.50%
$ 12.75 million $ 18,303
Oct 15, 2023 $ 0.0626
-8.08%
$ 12.71 million $ 19,680
Oct 14, 2023 $ 0.068
-0.01%
$ 13.81 million $ 19,177
Oct 13, 2023 $ 0.0679
-0.51%
$ 13.8 million $ 18,905
Oct 12, 2023 $ 0.0683
-0.99%
$ 13.87 million $ 19,595
Oct 11, 2023 $ 0.0692
-7.04%
$ 14.06 million $ 18,883
Oct 10, 2023 $ 0.0746
-4.31%
$ 15.16 million $ 15,690
Oct 9, 2023 $ 0.0788
+2.88%
$ 16.01 million $ 14,090
Oct 8, 2023 $ 0.0702
+3.19%
$ 14.25 million $ 16,893
Oct 7, 2023 $ 0.068
+0.64%
$ 13.81 million $ 13,593
Oct 6, 2023 $ 0.0669
+0.31%
$ 13.58 million $ 19,428
Oct 5, 2023 $ 0.0667
-0.31%
$ 13.55 million $ 19,559
Oct 4, 2023 $ 0.067
+0.69%
$ 13.62 million $ 19,219
Oct 3, 2023 $ 0.0666
-0.35%
$ 13.54 million $ 16,663
Oct 2, 2023 $ 0.0666
+0.58%
$ 13.52 million $ 14,193
Oct 1, 2023 $ 0.0668
-0.27%
$ 13.56 million $ 19,605
Sep 30, 2023 $ 0.0668
-0.39%
$ 13.57 million $ 19,642
Sep 29, 2023 $ 0.0669
+0.89%
$ 13.58 million $ 19,643
Sep 28, 2023 $ 0.0662
+0.92%
$ 13.45 million $ 19,583
Sep 27, 2023 $ 0.0655
-1.28%
$ 13.3 million $ 15,873
Sep 26, 2023 $ 0.0662
+0.64%
$ 13.46 million $ 19,026
Sep 25, 2023 $ 0.0656
-0.64%
$ 13.32 million $ 19,059
Sep 24, 2023 $ 0.0662
-0.10%
$ 13.46 million $ 19,857