TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
11:59 AM $ 0.0227
+0.71%
$ 6.13 million $ 378,993
11:58 AM $ 0.0226
+0.54%
$ 6.13 million $ 373,856
11:57 AM $ 0.0224
-1.57%
$ 6.13 million $ 363,839
11:56 AM $ 0.0228
-1.33%
$ 6.13 million $ 358,148
11:55 AM $ 0.0231
-0.64%
$ 6.13 million $ 352,624
11:54 AM $ 0.0232
-0.34%
$ 6.26 million $ 351,955
11:53 AM $ 0.0233
+0.07%
$ 6.26 million $ 349,579
11:52 AM $ 0.0233
-0.90%
$ 6.26 million $ 347,652
11:51 AM $ 0.0235
-1.48%
$ 6.26 million $ 347,552
11:50 AM $ 0.0238
-1.16%
$ 6.26 million $ 340,096
11:49 AM $ 0.0241
-0.29%
$ 6.5 million $ 334,857
11:48 AM $ 0.0242
-0.55%
$ 6.5 million $ 334,857
11:47 AM $ 0.0243
-0.66%
$ 6.5 million $ 332,546
11:46 AM $ 0.0245
-0.58%
$ 6.5 million $ 330,623
11:45 AM $ 0.0246
-0.59%
$ 6.5 million $ 328,652
11:44 AM $ 0.0248
+0.09%
$ 6.68 million $ 328,034
11:43 AM $ 0.0248
+0.03%
$ 6.68 million $ 328,004
11:42 AM $ 0.0248
-0.05%
$ 6.68 million $ 328,081
11:41 AM $ 0.0248
+0.01%
$ 6.68 million $ 328,206
11:40 AM $ 0.0248
+0.00%
$ 6.68 million $ 328,223
11:39 AM $ 0.0248
+0.02%
$ 6.67 million $ 328,375
11:38 AM $ 0.0248
+0.00%
$ 6.67 million $ 328,375
11:37 AM $ 0.0248
-0.05%
$ 6.67 million $ 328,342
11:36 AM $ 0.0248
+0.00%
$ 6.67 million $ 328,403
11:35 AM $ 0.0248
+0.01%
$ 6.67 million $ 328,455
11:34 AM $ 0.0248
-0.02%
$ 6.68 million $ 328,535
11:33 AM $ 0.0248
+0.00%
$ 6.68 million $ 329,565
11:32 AM $ 0.0248
+0.01%
$ 6.68 million $ 329,565
11:31 AM $ 0.0248
+0.03%
$ 6.68 million $ 329,593
11:30 AM $ 0.0248
-0.04%
$ 6.68 million $ 329,604
11:29 AM $ 0.0248
+0.00%
$ 6.68 million $ 329,679
11:28 AM $ 0.0248
+0.03%
$ 6.68 million $ 329,769
11:27 AM $ 0.0248
+0.07%
$ 6.68 million $ 329,769
11:26 AM $ 0.0248
+0.04%
$ 6.68 million $ 329,955
11:25 AM $ 0.0247
+0.00%
$ 6.68 million $ 330,085
11:24 AM $ 0.0247
-0.06%
$ 6.67 million $ 330,208
11:23 AM $ 0.0248
-0.07%
$ 6.67 million $ 330,041
11:22 AM $ 0.0248
-0.08%
$ 6.67 million $ 330,041
11:21 AM $ 0.0248
+0.02%
$ 6.67 million $ 329,915
11:20 AM $ 0.0248
+0.00%
$ 6.67 million $ 329,929
11:19 AM $ 0.0248
+0.01%
$ 6.68 million $ 330,060
11:18 AM $ 0.0248
-0.02%
$ 6.68 million $ 330,341
11:17 AM $ 0.0248
-0.05%
$ 6.68 million $ 330,341
11:16 AM $ 0.0248
+0.03%
$ 6.68 million $ 330,878
11:15 AM $ 0.0248
+0.00%
$ 6.68 million $ 330,861
11:14 AM $ 0.0248
+0.04%
$ 6.68 million $ 331,142
11:13 AM $ 0.0248
-0.01%
$ 6.68 million $ 331,224
11:12 AM $ 0.0248
+0.09%
$ 6.68 million $ 331,436
11:11 AM $ 0.0248
+0.05%
$ 6.68 million $ 331,698
11:10 AM $ 0.0248
+0.05%
$ 6.68 million $ 331,698
Download