Talken Historical Data

TALK Page 20
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.0663
+1.11%
$ 13.48 million $ 19,052
Sep 22, 2023 $ 0.0657
-0.45%
$ 13.34 million $ 19,618
Sep 21, 2023 $ 0.0659
-3.50%
$ 13.39 million $ 21,928
Sep 20, 2023 $ 0.0683
-0.08%
$ 13.88 million $ 19,426
Sep 19, 2023 $ 0.0682
-0.35%
$ 13.86 million $ 19,931
Sep 18, 2023 $ 0.0684
-3.15%
$ 13.9 million $ 20,719
Sep 17, 2023 $ 0.0705
+2.54%
$ 14.32 million $ 16,264
Sep 16, 2023 $ 0.0687
-3.43%
$ 13.96 million $ 19,441
Sep 15, 2023 $ 0.0712
+1.39%
$ 14.47 million $ 16,832
Sep 14, 2023 $ 0.0708
-1.22%
$ 14.38 million $ 13,461
Sep 13, 2023 $ 0.0718
+7.85%
$ 14.58 million $ 18,495
Sep 12, 2023 $ 0.0665
+0.03%
$ 13.5 million $ 20,294
Sep 11, 2023 $ 0.0666
-0.02%
$ 13.52 million $ 18,697
Sep 10, 2023 $ 0.0667
-0.19%
$ 13.54 million $ 13,129
Sep 9, 2023 $ 0.0669
+0.09%
$ 13.6 million $ 17,274
Sep 8, 2023 $ 0.0668
-1.24%
$ 13.57 million $ 16,508
Sep 7, 2023 $ 0.0686
-9.58%
$ 13.94 million $ 14,674
Sep 6, 2023 $ 0.0759
-0.49%
$ 15.42 million $ 16,329
Sep 5, 2023 $ 0.0754
+1.08%
$ 15.32 million $ 14,723
Sep 4, 2023 $ 0.0742
-11.35%
$ 15.06 million $ 14,059
Sep 3, 2023 $ 0.0838
+16.56%
$ 17.03 million $ 19,353
Sep 2, 2023 $ 0.0715
+6.98%
$ 14.53 million $ 12,808
Sep 1, 2023 $ 0.0668
+5.17%
$ 13.57 million $ 12,927
Aug 31, 2023 $ 0.0637
-2.47%
$ 12.93 million $ 12,960
Aug 30, 2023 $ 0.0646
-2.89%
$ 13.12 million $ 12,751
Aug 29, 2023 $ 0.0672
+4.93%
$ 13.64 million $ 12,208
Aug 28, 2023 $ 0.0637
-11.14%
$ 12.94 million $ 13,298
Aug 27, 2023 $ 0.0731
+15.28%
$ 14.85 million $ 11,648
Aug 26, 2023 $ 0.0634
-0.71%
$ 12.88 million $ 2,919
Aug 25, 2023 $ 0.0639
-3.23%
$ 12.97 million $ 12,675
Aug 24, 2023 $ 0.0662
-0.44%
$ 13.45 million $ 12,575
Aug 23, 2023 $ 0.067
+5.18%
$ 13.6 million $ 12,734
Aug 22, 2023 $ 0.0632
-11.41%
$ 12.84 million $ 12,889
Aug 21, 2023 $ 0.0715
-7.61%
$ 14.52 million $ 8,891
Aug 20, 2023 $ 0.0757
-12.98%
$ 15.39 million $ 12,544
Aug 19, 2023 $ 0.0961
+0.16%
$ 19.52 million $ 157,456
Aug 18, 2023 $ 0.0954
-0.59%
$ 19.38 million $ 170,277
Aug 17, 2023 $ 0.0959
+0.42%
$ 19.49 million $ 157,169
Aug 16, 2023 $ 0.0956
+0.22%
$ 19.42 million $ 156,651
Aug 15, 2023 $ 0.0954
+0.13%
$ 19.39 million $ 235,558
Aug 14, 2023 $ 0.0952
-1.09%
$ 19.33 million $ 168,989
Aug 13, 2023 $ 0.0961
+0.69%
$ 19.53 million $ 247,805
Aug 12, 2023 $ 0.0954
+0.11%
$ 19.39 million $ 156,352
Aug 11, 2023 $ 0.0953
+0.01%
$ 19.37 million $ 156,175
Aug 10, 2023 $ 0.0953
-0.03%
$ 19.36 million $ 156,147
Aug 9, 2023 $ 0.0953
+0.24%
$ 19.37 million $ 156,188
Aug 8, 2023 $ 0.0951
+0.52%
$ 19.32 million $ 313,605
Aug 7, 2023 $ 0.0946
-0.13%
$ 19.21 million $ 243,730
Aug 6, 2023 $ 0.0947
-0.34%
$ 19.22 million $ 252,122
Aug 5, 2023 $ 0.095
+0.24%
$ 19.28 million $ 269,878