Talken Historical Data

TALK Page 25
Download
Date Close Price change Market cap Trading volume
Jan 16, 2023 $ 0.121
+1.05%
$ 23.21 million $ 278,670
Jan 15, 2023 $ 0.12
-5.96%
$ 22.96 million $ 248,441
Jan 14, 2023 $ 0.128
+1.67%
$ 24.42 million $ 256,986
Jan 13, 2023 $ 0.125
+2.77%
$ 23.99 million $ 257,190
Jan 12, 2023 $ 0.122
-15.23%
$ 23.33 million $ 245,133
Jan 11, 2023 $ 0.144
-11.85%
$ 27.49 million $ 390,811
Jan 10, 2023 $ 0.161
-4.52%
$ 30.84 million $ 226,539
Jan 9, 2023 $ 0.169
+2.97%
$ 32.28 million $ 210,341
Jan 8, 2023 $ 0.164
+0.02%
$ 31.36 million $ 211,259
Jan 7, 2023 $ 0.164
-1.16%
$ 31.35 million $ 171,961
Jan 6, 2023 $ 0.166
-11.12%
$ 31.73 million $ 207,938
Jan 5, 2023 $ 0.186
-1.23%
$ 35.69 million $ 223,751
Jan 4, 2023 $ 0.189
+4.89%
$ 36.12 million $ 196,187
Jan 3, 2023 $ 0.18
-2.19%
$ 34.49 million $ 201,933
Jan 2, 2023 $ 0.184
+0.72%
$ 35.26 million $ 206,163
Jan 1, 2023 $ 0.183
-5.12%
$ 35.01 million $ 150,967
Dec 31, 2022 $ 0.193
+4.16%
$ 36.9 million $ 203,572
Dec 30, 2022 $ 0.186
-2.91%
$ 35.53 million $ 185,748
Dec 29, 2022 $ 0.191
-7.44%
$ 36.59 million $ 202,989
Dec 28, 2022 $ 0.206
-0.32%
$ 39.41 million $ 198,165
Dec 27, 2022 $ 0.206
+3.45%
$ 39.54 million $ 158,969
Dec 26, 2022 $ 0.2
-0.33%
$ 38.22 million $ 117,525
Dec 25, 2022 $ 0.2
-0.32%
$ 38.35 million $ 158,570
Dec 24, 2022 $ 0.201
-0.82%
$ 38.47 million $ 184,386
Dec 23, 2022 $ 0.203
+6.92%
$ 38.79 million $ 185,247
Dec 22, 2022 $ 0.189
+1.51%
$ 36.28 million $ 190,020
Dec 21, 2022 $ 0.187
-1.08%
$ 35.75 million $ 121,363
Dec 20, 2022 $ 0.189
+3.14%
$ 36.12 million $ 72,802
Dec 19, 2022 $ 0.183
-4.93%
$ 35.05 million $ 202,248
Dec 18, 2022 $ 0.193
-1.09%
$ 36.87 million $ 195,720
Dec 17, 2022 $ 0.195
+1.72%
$ 37.27 million $ 199,186
Dec 16, 2022 $ 0.191
-9.39%
$ 36.64 million $ 210,904
Dec 15, 2022 $ 0.21
-1.24%
$ 40.28 million $ 198,845
Dec 14, 2022 $ 0.213
+8.96%
$ 40.79 million $ 160,747
Dec 13, 2022 $ 0.195
-5.14%
$ 37.37 million $ 182,281
Dec 12, 2022 $ 0.206
+8.48%
$ 39.4 million $ 162,680
Dec 11, 2022 $ 0.19
-5.15%
$ 36.32 million $ 1.32 million
Dec 10, 2022 $ 0.2
-10.42%
$ 38.29 million $ 84,046
Dec 9, 2022 $ 0.221
+10.90%
$ 42.27 million $ 88,420
Dec 8, 2022 $ 0.199
-4.24%
$ 38.11 million $ 228,824
Dec 7, 2022 $ 0.208
+0.33%
$ 39.8 million $ 176,150
Dec 6, 2022 $ 0.207
-4.15%
$ 39.67 million $ 203,190
Dec 5, 2022 $ 0.215
+6.19%
$ 41.23 million $ 85,934
Dec 4, 2022 $ 0.203
-1.66%
$ 38.83 million $ 71,729
Dec 3, 2022 $ 0.206
+0.28%
$ 39.38 million $ 115,230
Dec 2, 2022 $ 0.205
+0.21%
$ 39.26 million $ 89,918
Dec 1, 2022 $ 0.205
+0.80%
$ 39.18 million $ 63,631
Nov 30, 2022 $ 0.203
+0.86%
$ 38.87 million $ 97,651
Nov 29, 2022 $ 0.201
-0.82%
$ 38.54 million $ 74,188
Nov 28, 2022 $ 0.203
-4.68%
$ 38.86 million $ 187,358