Talken Historical Data

TALK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 15, 2023 $ 0.104
+10.29%
$ 21.03 million $ 137,224
Jun 14, 2023 $ 0.094
-0.19%
$ 19.07 million $ 288,516
Jun 13, 2023 $ 0.0941
-1.28%
$ 19.09 million $ 292,015
Jun 12, 2023 $ 0.0939
-2.64%
$ 19.04 million $ 125,254
Jun 11, 2023 $ 0.0957
+10.61%
$ 19.41 million $ 276,611
Jun 10, 2023 $ 0.0854
-50.25%
$ 17.32 million $ 276,706
Jun 9, 2023 $ 0.172
-0.13%
$ 34.8 million $ 4
Jun 8, 2023 $ 0.172
+0.09%
$ 34.14 million $ 4
Jun 7, 2023 $ 0.172
+93.58%
$ 34.09 million $ 4
Jun 6, 2023 $ 0.0886
+5.12%
$ 17.61 million $ 289,646
Jun 5, 2023 $ 0.0849
-21.67%
$ 16.88 million $ 297,119
Jun 4, 2023 $ 0.109
-0.86%
$ 21.57 million $ 269,273
Jun 3, 2023 $ 0.108
-0.06%
$ 21.52 million $ 272,005
Jun 2, 2023 $ 0.108
-1.69%
$ 21.53 million $ 284,701
Jun 1, 2023 $ 0.11
+1.76%
$ 21.9 million $ 286,272
May 31, 2023 $ 0.109
-0.80%
$ 21.68 million $ 267,217
May 30, 2023 $ 0.11
-5.87%
$ 21.83 million $ 243,842
May 29, 2023 $ 0.117
+1.25%
$ 23.23 million $ 253,842
May 28, 2023 $ 0.115
+0.86%
$ 22.95 million $ 119,043
May 27, 2023 $ 0.114
+1.88%
$ 22.75 million $ 168,212
May 26, 2023 $ 0.112
-9.44%
$ 22.35 million $ 297,202
May 25, 2023 $ 0.124
-3.77%
$ 24.63 million $ 287,085
May 24, 2023 $ 0.127
-2.49%
$ 25.33 million $ 297,614
May 23, 2023 $ 0.131
+5.96%
$ 26 million $ 292,877
May 22, 2023 $ 0.124
-5.68%
$ 24.61 million $ 302,851
May 21, 2023 $ 0.132
-6.45%
$ 26.32 million $ 367,252
May 20, 2023 $ 0.142
+7.71%
$ 28.23 million $ 321,633
May 19, 2023 $ 0.132
-2.58%
$ 26.29 million $ 341,046
May 18, 2023 $ 0.137
-2.88%
$ 27.21 million $ 351,434
May 17, 2023 $ 0.141
-3.34%
$ 27.94 million $ 296,659
May 16, 2023 $ 0.148
+0.58%
$ 29.31 million $ 285,541
May 15, 2023 $ 0.146
-9.64%
$ 28.97 million $ 337,286
May 14, 2023 $ 0.161
+0.38%
$ 32.05 million $ 369,375
May 13, 2023 $ 0.16
-1.75%
$ 31.8 million $ 354,584
May 12, 2023 $ 0.163
-1.36%
$ 32.43 million $ 413,159
May 11, 2023 $ 0.165
-7.22%
$ 32.83 million $ 324,961
May 10, 2023 $ 0.178
+23.84%
$ 35.39 million $ 298,168
May 9, 2023 $ 0.143
+1.46%
$ 28.43 million $ 314,153
May 8, 2023 $ 0.141
-4.75%
$ 27.96 million $ 327,293
May 7, 2023 $ 0.148
-11.23%
$ 29.37 million $ 315,949
May 6, 2023 $ 0.163
+2.88%
$ 32.36 million $ 323,510
May 5, 2023 $ 0.159
+5.13%
$ 31.62 million $ 342,238
May 4, 2023 $ 0.15
-3.89%
$ 29.71 million $ 289,806
May 3, 2023 $ 0.155
-2.16%
$ 30.85 million $ 362,548
May 2, 2023 $ 0.158
-1.17%
$ 30.71 million $ 338,150
May 1, 2023 $ 0.159
-1.74%
$ 31 million $ 341,997
Apr 30, 2023 $ 0.163
-2.08%
$ 31.65 million $ 353,994
Apr 29, 2023 $ 0.168
+0.69%
$ 32.62 million $ 336,920
Apr 28, 2023 $ 0.165
-5.93%
$ 32.1 million $ 347,897
Apr 27, 2023 $ 0.175
-3.55%
$ 34.05 million $ 316,311