Talken Historical Data

TALK Page 27
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 0.306
-17.99%
$ 54.77 million $ 140,824
Oct 7, 2022 $ 0.373
-18.88%
$ 66.79 million $ 295,666
Oct 6, 2022 $ 0.458
-0.32%
$ 81.96 million $ 93,382
Oct 5, 2022 $ 0.459
-1.77%
$ 82.21 million $ 105,292
Oct 4, 2022 $ 0.467
-2.17%
$ 83.56 million $ 127,010
Oct 3, 2022 $ 0.477
-0.41%
$ 85.39 million $ 118,208
Oct 2, 2022 $ 0.477
+17.41%
$ 85.46 million $ 314,192
Oct 1, 2022 $ 0.406
-0.06%
$ 72.76 million $ 146,283
Sep 30, 2022 $ 0.407
-1.67%
$ 72.81 million $ 99,139
Sep 29, 2022 $ 0.414
+9.37%
$ 74.05 million $ 106,484
Sep 28, 2022 $ 0.378
+8.10%
$ 67.71 million $ 118,443
Sep 27, 2022 $ 0.35
+1.07%
$ 62.63 million $ 172,726
Sep 26, 2022 $ 0.345
-4.16%
$ 61.71 million $ 125,007
Sep 25, 2022 $ 0.36
-3.81%
$ 64.39 million $ 134,541
Sep 24, 2022 $ 0.374
-8.79%
$ 66.94 million $ 72,405
Sep 23, 2022 $ 0.41
+4.38%
$ 73.39 million $ 204,514
Sep 22, 2022 $ 0.393
-1.86%
$ 70.32 million $ 182,228
Sep 21, 2022 $ 0.4
-3.34%
$ -- $ 53,162
Sep 20, 2022 $ 0.414
+3.01%
$ 74.09 million $ 89,502
Sep 19, 2022 $ 0.402
-6.32%
$ 71.93 million $ 137,206
Sep 18, 2022 $ 0.429
-2.07%
$ 76.79 million $ 196,896
Sep 17, 2022 $ 0.438
+4.59%
$ 78.32 million $ 149,195
Sep 16, 2022 $ 0.419
-0.71%
$ 74.92 million $ 264,762
Sep 15, 2022 $ 0.422
-1.68%
$ 75.46 million $ 183,361
Sep 14, 2022 $ 0.429
-0.46%
$ 76.82 million $ 65,980
Sep 13, 2022 $ 0.434
-5.40%
$ 77.61 million $ 63,901
Sep 12, 2022 $ 0.459
-3.07%
$ 82.08 million $ 126,586
Sep 11, 2022 $ 0.473
-1.63%
$ 84.65 million $ 126,223
Sep 10, 2022 $ 0.477
+11.32%
$ 85.32 million $ 80,606
Sep 9, 2022 $ 0.427
-5.99%
$ 76.45 million $ 98,244
Sep 8, 2022 $ 0.452
+0.34%
$ 80.91 million $ 92,503
Sep 7, 2022 $ 0.45
-3.81%
$ 80.64 million $ 31,148
Sep 6, 2022 $ 0.468
+0.49%
$ 83.81 million $ 176,275
Sep 5, 2022 $ 0.466
-3.02%
$ 83.34 million $ 100,980
Sep 4, 2022 $ 0.48
+9.47%
$ 85.95 million $ 96,879
Sep 3, 2022 $ 0.439
+10.67%
$ 78.58 million $ 93,816
Sep 2, 2022 $ 0.397
-14.23%
$ 71 million $ 141,320
Sep 1, 2022 $ 0.462
+0.57%
$ 82.78 million $ 113,149
Aug 31, 2022 $ 0.46
+1.48%
$ 82.28 million $ 60,472
Aug 30, 2022 $ 0.454
+2.95%
$ 81.19 million $ 111,704
Aug 29, 2022 $ 0.44
-1.40%
$ 78.72 million $ 68,983
Aug 28, 2022 $ 0.446
+1.93%
$ 79.84 million $ 23,976
Aug 27, 2022 $ 0.438
-10.31%
$ 78.33 million $ 15,755
Aug 26, 2022 $ 0.488
-0.17%
$ 87.33 million $ 27,770
Aug 25, 2022 $ 0.488
-3.34%
$ 87.41 million $ 102,552
Aug 24, 2022 $ 0.505
-0.57%
$ 90.43 million $ 106,192
Aug 23, 2022 $ 0.508
+7.89%
$ 90.92 million $ 83,638
Aug 22, 2022 $ 0.471
-0.86%
$ 84.24 million $ 62,891
Aug 21, 2022 $ 0.475
+2.43%
$ 84.95 million $ 37,042
Aug 20, 2022 $ 0.464
-1.81%
$ 83 million $ 113,480