Talken Historical Data

TALK Page 21
Download
Date Close Price change Market cap Trading volume
Aug 4, 2023 $ 0.0947
-0.46%
$ 19.24 million $ 241,825
Aug 3, 2023 $ 0.0952
+0.10%
$ 19.32 million $ 169,208
Aug 2, 2023 $ 0.0951
+0.60%
$ 19.31 million $ 256,716
Aug 1, 2023 $ 0.0945
-0.96%
$ 19.2 million $ 222,662
Jul 31, 2023 $ 0.0954
+0.07%
$ 19.38 million $ 169,473
Jul 30, 2023 $ 0.0954
-10.28%
$ 19.36 million $ 156,238
Jul 29, 2023 $ 0.107
-0.31%
$ 21.68 million $ 12,807
Jul 28, 2023 $ 0.107
+12.46%
$ 21.77 million $ 126,592
Jul 27, 2023 $ 0.0953
-0.16%
$ 19.35 million $ 156,150
Jul 26, 2023 $ 0.0955
+0.07%
$ 19.39 million $ 156,447
Jul 25, 2023 $ 0.0954
-12.03%
$ 19.37 million $ 156,280
Jul 24, 2023 $ 0.108
-0.97%
$ 22.01 million $ 102,396
Jul 23, 2023 $ 0.109
-0.44%
$ 22.23 million $ 179,732
Jul 22, 2023 $ 0.11
+0.55%
$ 22.33 million $ 140,220
Jul 21, 2023 $ 0.109
+1.41%
$ 22.22 million $ 134,296
Jul 20, 2023 $ 0.108
+0.04%
$ 21.95 million $ 131,261
Jul 19, 2023 $ 0.108
+0.23%
$ 21.94 million $ 132,705
Jul 18, 2023 $ 0.108
-0.03%
$ 21.89 million $ 131,155
Jul 17, 2023 $ 0.108
-0.22%
$ 21.89 million $ 131,448
Jul 16, 2023 $ 0.108
+0.36%
$ 21.97 million $ 132,140
Jul 15, 2023 $ 0.108
+13.13%
$ 21.92 million $ 129,794
Jul 14, 2023 $ 0.0961
-11.58%
$ 19.51 million $ 163,587
Jul 13, 2023 $ 0.109
-1.86%
$ 22.05 million $ 132,056
Jul 12, 2023 $ 0.111
-1.13%
$ 22.45 million $ 128,721
Jul 11, 2023 $ 0.112
+17.24%
$ 22.71 million $ 131,239
Jul 10, 2023 $ 0.0954
-12.41%
$ 19.36 million $ 156,243
Jul 9, 2023 $ 0.109
+14.18%
$ 22.1 million $ 100,506
Jul 8, 2023 $ 0.0953
-11.46%
$ 19.34 million $ 156,190
Jul 7, 2023 $ 0.108
+12.51%
$ 21.84 million $ 78,440
Jul 6, 2023 $ 0.0961
+0.73%
$ 19.5 million $ 163,412
Jul 5, 2023 $ 0.0954
-13.18%
$ 19.35 million $ 156,263
Jul 4, 2023 $ 0.11
+1.60%
$ 22.29 million $ 225,647
Jul 3, 2023 $ 0.108
+13.37%
$ 21.93 million $ 178,933
Jul 2, 2023 $ 0.0954
-8.90%
$ 19.34 million $ 156,214
Jul 1, 2023 $ 0.114
-0.05%
$ 23.06 million $ 146,215
Jun 30, 2023 $ 0.112
-6.53%
$ 22.79 million $ 10,578
Jun 29, 2023 $ 0.122
-0.90%
$ 24.65 million $ 125,858
Jun 28, 2023 $ 0.123
-0.57%
$ 24.91 million $ 130,234
Jun 27, 2023 $ 0.127
+12.73%
$ 25.77 million $ 171,870
Jun 26, 2023 $ 0.114
-5.04%
$ 23.03 million $ 145,140
Jun 25, 2023 $ 0.12
+8.26%
$ 24.25 million $ 155,120
Jun 24, 2023 $ 0.111
-1.87%
$ 22.42 million $ 154,085
Jun 23, 2023 $ 0.116
+4.71%
$ 23.47 million $ 178,456
Jun 22, 2023 $ 0.111
+4.14%
$ 22.43 million $ 151,646
Jun 21, 2023 $ 0.105
+9.65%
$ 21.36 million $ 127,331
Jun 20, 2023 $ 0.096
+0.40%
$ 19.47 million $ 289,120
Jun 19, 2023 $ 0.0956
-0.05%
$ 19.4 million $ 283,844
Jun 18, 2023 $ 0.0957
+0.30%
$ 19.41 million $ 288,293
Jun 17, 2023 $ 0.0954
-5.37%
$ 19.35 million $ 293,999
Jun 16, 2023 $ 0.098
-5.53%
$ 19.87 million $ 287,557