Talken Historical Data

TALK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 26, 2023 $ 0.182
-0.73%
$ 35.37 million $ 302,572
Apr 25, 2023 $ 0.182
-2.58%
$ 35.39 million $ 315,110
Apr 24, 2023 $ 0.187
-4.74%
$ 36.3 million $ 318,666
Apr 23, 2023 $ 0.194
+2.15%
$ 37.79 million $ 350,314
Apr 22, 2023 $ 0.19
-3.93%
$ 36.94 million $ 333,393
Apr 21, 2023 $ 0.198
-4.85%
$ 38.44 million $ 368,806
Apr 20, 2023 $ 0.208
+10.85%
$ 40.39 million $ 387,095
Apr 19, 2023 $ 0.188
-2.36%
$ 36.49 million $ 307,963
Apr 18, 2023 $ 0.194
-0.67%
$ 37.67 million $ 351,757
Apr 17, 2023 $ 0.194
-2.29%
$ 37.75 million $ 254,108
Apr 16, 2023 $ 0.199
-8.14%
$ 38.62 million $ 1.31 million
Apr 15, 2023 $ 0.216
+14.75%
$ 41.99 million $ 382,609
Apr 14, 2023 $ 0.188
+2.40%
$ 36.6 million $ 1.25 million
Apr 13, 2023 $ 0.184
+0.83%
$ 35.75 million $ 290,593
Apr 12, 2023 $ 0.182
+18.71%
$ 35.34 million $ 1.32 million
Apr 11, 2023 $ 0.154
+12.34%
$ 29.91 million $ 160,734
Apr 10, 2023 $ 0.138
+1.85%
$ 26.9 million $ 226,907
Apr 9, 2023 $ 0.136
+4.62%
$ 26.41 million $ 237,882
Apr 8, 2023 $ 0.13
+1.56%
$ 25.22 million $ 327,046
Apr 7, 2023 $ 0.127
-1.13%
$ 24.76 million $ 328,782
Apr 6, 2023 $ 0.129
+3.89%
$ 25.01 million $ 331,138
Apr 5, 2023 $ 0.124
-2.03%
$ 24.04 million $ 315,995
Apr 4, 2023 $ 0.127
-2.53%
$ 24.66 million $ 300,778
Apr 3, 2023 $ 0.131
-0.26%
$ 25.39 million $ 356,478
Apr 2, 2023 $ 0.131
-1.12%
$ 25.39 million $ 353,551
Apr 1, 2023 $ 0.132
+0.69%
$ 25.65 million $ 322,903
Mar 31, 2023 $ 0.131
-0.99%
$ 25.57 million $ 344,557
Mar 30, 2023 $ 0.133
-20.78%
$ 25.86 million $ 635,243
Mar 29, 2023 $ 0.169
-1.61%
$ 32.81 million $ 332,155
Mar 28, 2023 $ 0.17
-10.14%
$ 33.08 million $ 325,588
Mar 27, 2023 $ 0.189
-0.27%
$ 36.82 million $ 297,052
Mar 26, 2023 $ 0.189
-4.58%
$ 36.83 million $ 299,944
Mar 25, 2023 $ 0.198
-0.76%
$ 38.6 million $ 90,676
Mar 24, 2023 $ 0.2
-0.04%
$ 38.9 million $ 337,700
Mar 23, 2023 $ 0.2
-3.40%
$ 38.91 million $ 343,270
Mar 22, 2023 $ 0.207
+2.90%
$ 40.27 million $ 379,624
Mar 21, 2023 $ 0.201
-0.26%
$ 39.12 million $ 393,812
Mar 20, 2023 $ 0.202
-3.24%
$ 39.27 million $ 367,137
Mar 19, 2023 $ 0.209
-3.67%
$ 40.58 million $ 387,139
Mar 18, 2023 $ 0.217
+6.59%
$ 42.13 million $ 383,120
Mar 17, 2023 $ 0.203
-10.16%
$ 39.53 million $ 423,590
Mar 16, 2023 $ 0.226
+26.63%
$ 43.92 million $ 331,362
Mar 15, 2023 $ 0.178
-4.22%
$ 34.7 million $ 206,139
Mar 14, 2023 $ 0.186
+30.06%
$ 36.26 million $ 257,030
Mar 13, 2023 $ 0.143
+6.52%
$ 27.9 million $ 174,379
Mar 12, 2023 $ 0.136
+6.45%
$ 26.44 million $ 187,381
Mar 11, 2023 $ 0.127
+4.80%
$ 24.77 million $ 237,414
Mar 10, 2023 $ 0.121
-4.07%
$ 23.61 million $ 331,330
Mar 9, 2023 $ 0.127
-5.74%
$ 24.63 million $ 587,022
Mar 8, 2023 $ 0.134
-12.03%
$ 26.16 million $ 602,611