Talken Historical Data

TALK Page 24
Download
Date Close Price change Market cap Trading volume
Mar 7, 2023 $ 0.153
-18.22%
$ 29.73 million $ 2.72 million
Mar 6, 2023 $ 0.182
+2.54%
$ 35.47 million $ 1.28 million
Mar 5, 2023 $ 0.179
+10.39%
$ 34.75 million $ 1.5 million
Mar 4, 2023 $ 0.162
-7.83%
$ 31.46 million $ 593,738
Mar 3, 2023 $ 0.178
-10.80%
$ 34.66 million $ 271,545
Mar 2, 2023 $ 0.2
-17.46%
$ 38.85 million $ 389,220
Mar 1, 2023 $ 0.242
+0.83%
$ 47.09 million $ 517,990
Feb 28, 2023 $ 0.24
-5.46%
$ 46.72 million $ 314,546
Feb 27, 2023 $ 0.255
+24.44%
$ 49.57 million $ 802,490
Feb 26, 2023 $ 0.205
+8.00%
$ 39.86 million $ 128,481
Feb 25, 2023 $ 0.19
-4.94%
$ 36.88 million $ 328,039
Feb 24, 2023 $ 0.2
+2.17%
$ 38.81 million $ 394,279
Feb 23, 2023 $ 0.195
+11.37%
$ 37.98 million $ 749,864
Feb 22, 2023 $ 0.175
+16.99%
$ 34.12 million $ 763,199
Feb 21, 2023 $ 0.153
+7.01%
$ 29.34 million $ 802,024
Feb 20, 2023 $ 0.143
-1.91%
$ 27.42 million $ 182,102
Feb 19, 2023 $ 0.146
-4.27%
$ 27.96 million $ 291,961
Feb 18, 2023 $ 0.153
+1.90%
$ 29.21 million $ 154,307
Feb 17, 2023 $ 0.151
-1.93%
$ 28.85 million $ 312,684
Feb 16, 2023 $ 0.154
+2.74%
$ 29.51 million $ 306,717
Feb 15, 2023 $ 0.15
+3.33%
$ 28.72 million $ 153,124
Feb 14, 2023 $ 0.145
+4.05%
$ 27.8 million $ 129,619
Feb 13, 2023 $ 0.139
-2.15%
$ 26.71 million $ 103,615
Feb 12, 2023 $ 0.143
+3.93%
$ 27.3 million $ 18,092
Feb 11, 2023 $ 0.137
+3.63%
$ 26.27 million $ 72,367
Feb 10, 2023 $ 0.132
-0.18%
$ 25.35 million $ 57,942
Feb 9, 2023 $ 0.133
-1.71%
$ 25.39 million $ 150,394
Feb 8, 2023 $ 0.135
+0.99%
$ 25.85 million $ 214,589
Feb 7, 2023 $ 0.132
-2.83%
$ 25.26 million $ 191,359
Feb 6, 2023 $ 0.136
+1.52%
$ 26 million $ 163,939
Feb 5, 2023 $ 0.134
-1.32%
$ 25.61 million $ 67,929
Feb 4, 2023 $ 0.136
-1.07%
$ 25.95 million $ 187,940
Feb 3, 2023 $ 0.137
+4.29%
$ 26.23 million $ 176,237
Feb 2, 2023 $ 0.131
+2.70%
$ 25.15 million $ 167,241
Feb 1, 2023 $ 0.128
-0.35%
$ 24.6 million $ 189,166
Jan 31, 2023 $ 0.129
+0.39%
$ 24.66 million $ 168,108
Jan 30, 2023 $ 0.129
-3.97%
$ 24.61 million $ 189,299
Jan 29, 2023 $ 0.134
-5.66%
$ 25.7 million $ 186,694
Jan 28, 2023 $ 0.142
-3.41%
$ 27.24 million $ 212,065
Jan 27, 2023 $ 0.147
+0.39%
$ 28.2 million $ 181,426
Jan 26, 2023 $ 0.147
-2.88%
$ 28.09 million $ 184,240
Jan 25, 2023 $ 0.151
-3.67%
$ 28.92 million $ 194,459
Jan 24, 2023 $ 0.157
+3.96%
$ 30.11 million $ 186,171
Jan 23, 2023 $ 0.151
-1.64%
$ 28.96 million $ 184,975
Jan 22, 2023 $ 0.154
+4.51%
$ 29.44 million $ 196,896
Jan 21, 2023 $ 0.147
-4.94%
$ 28.17 million $ 184,016
Jan 20, 2023 $ 0.171
+16.89%
$ 32.7 million $ 65,704
Jan 19, 2023 $ 0.146
-7.62%
$ 27.94 million $ 177,174
Jan 18, 2023 $ 0.15
+23.40%
$ 28.68 million $ 244,572
Jan 17, 2023 $ 0.121
+0.20%
$ 23.25 million $ 351,595