Talken Historical Data

TALK Page 26
Download
Date Close Price change Market cap Trading volume
Nov 27, 2022 $ 0.213
+0.09%
$ 40.77 million $ 140,739
Nov 26, 2022 $ 0.212
+2.03%
$ 40.56 million $ 172,392
Nov 25, 2022 $ 0.208
-4.04%
$ 39.75 million $ 203,641
Nov 24, 2022 $ 0.215
+3.78%
$ 41.24 million $ 183,188
Nov 23, 2022 $ 0.208
+4.39%
$ 39.74 million $ 186,711
Nov 22, 2022 $ 0.199
+7.87%
$ 38.07 million $ 305,772
Nov 21, 2022 $ 0.184
-9.37%
$ 35.31 million $ 319,130
Nov 20, 2022 $ 0.203
+7.06%
$ 38.97 million $ 373,636
Nov 19, 2022 $ 0.19
-3.68%
$ 36.39 million $ 319,352
Nov 18, 2022 $ 0.197
-2.30%
$ 37.77 million $ 393,815
Nov 17, 2022 $ 0.201
+5.42%
$ 38.52 million $ 306,789
Nov 16, 2022 $ 0.191
-7.04%
$ 36.54 million $ 278,739
Nov 15, 2022 $ 0.205
+0.53%
$ 39.31 million $ 457,256
Nov 14, 2022 $ 0.204
+6.97%
$ 39.1 million $ 405,189
Nov 13, 2022 $ 0.191
+0.95%
$ 36.56 million $ 606,483
Nov 12, 2022 $ 0.189
+4.65%
$ 36.21 million $ 280,827
Nov 11, 2022 $ 0.185
-15.46%
$ 35.35 million $ 114,565
Nov 10, 2022 $ 0.218
+7.19%
$ 41.82 million $ 161,328
Nov 9, 2022 $ 0.205
-1.87%
$ 39.18 million $ 114,624
Nov 8, 2022 $ 0.209
-6.01%
$ 39.95 million $ 210,976
Nov 7, 2022 $ 0.222
-0.58%
$ 42.49 million $ 185,429
Nov 6, 2022 $ 0.223
-0.94%
$ 42.77 million $ 138,023
Nov 5, 2022 $ 0.226
-2.23%
$ 43.21 million $ 138,591
Nov 4, 2022 $ 0.23
+2.34%
$ 44 million $ 263,339
Nov 3, 2022 $ 0.224
-5.45%
$ 42.98 million $ 164,958
Nov 2, 2022 $ 0.237
+1.97%
$ 45.45 million $ 204,389
Nov 1, 2022 $ 0.233
-0.20%
$ 44.54 million $ 156,430
Oct 31, 2022 $ 0.233
-0.61%
$ 44.63 million $ 134,743
Oct 30, 2022 $ 0.234
-0.17%
$ 44.9 million $ 133,480
Oct 29, 2022 $ 0.235
+2.53%
$ 44.98 million $ 121,218
Oct 28, 2022 $ 0.229
+0.92%
$ 43.86 million $ 142,598
Oct 27, 2022 $ 0.227
-1.77%
$ 43.46 million $ 279,878
Oct 26, 2022 $ 0.231
+2.27%
$ 44.28 million $ 207,540
Oct 25, 2022 $ 0.227
+5.82%
$ 43.46 million $ 596,459
Oct 24, 2022 $ 0.214
+8.38%
$ 38.38 million $ 171,453
Oct 23, 2022 $ 0.198
+5.99%
$ 35.42 million $ 150,993
Oct 22, 2022 $ 0.186
+1.66%
$ 33.36 million $ 139,007
Oct 21, 2022 $ 0.183
+4.27%
$ 32.82 million $ 339,291
Oct 20, 2022 $ 0.176
-5.68%
$ 31.47 million $ 108,212
Oct 19, 2022 $ 0.186
-9.76%
$ 33.37 million $ 125,549
Oct 18, 2022 $ 0.207
-2.37%
$ 36.98 million $ 74,030
Oct 17, 2022 $ 0.212
-8.78%
$ 37.88 million $ 150,957
Oct 16, 2022 $ 0.234
+0.24%
$ 41.82 million $ 154,663
Oct 15, 2022 $ 0.233
+13.28%
$ 41.72 million $ 154,543
Oct 14, 2022 $ 0.206
+7.85%
$ 36.82 million $ 96,548
Oct 13, 2022 $ 0.191
-6.25%
$ 34.14 million $ 118,211
Oct 12, 2022 $ 0.204
+2.40%
$ 36.5 million $ 131,538
Oct 11, 2022 $ 0.199
-18.97%
$ 35.66 million $ 193,238
Oct 10, 2022 $ 0.246
-11.60%
$ 43.98 million $ 124,329
Oct 9, 2022 $ 0.278
-9.20%
$ 49.75 million $ 104,888