TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 0.03
-2.05%
$ 8.09 million $ 651,652
May 13, 9 AM $ 0.0307
-0.21%
$ 8.26 million $ 643,334
May 13, 8 AM $ 0.0307
-0.49%
$ 8.28 million $ 646,700
May 13, 7 AM $ 0.0309
-0.72%
$ 8.32 million $ 628,765
May 13, 6 AM $ 0.0311
+0.83%
$ 8.38 million $ 604,693
May 13, 5 AM $ 0.0308
+1.22%
$ 8.31 million $ 601,939
May 13, 4 AM $ 0.0305
+0.70%
$ 8.21 million $ 586,212
May 13, 3 AM $ 0.0303
+0.90%
$ 8.16 million $ 586,607
May 13, 2 AM $ 0.03
-0.94%
$ 8.08 million $ 591,849
May 13, 1 AM $ 0.0303
+0.00%
$ 8.16 million $ 613,577
May 13, 12 AM $ 0.0303
+1.43%
$ 8.16 million $ 622,877
May 12, 11 PM $ 0.0298
-0.67%
$ 8.04 million $ 631,397
May 12, 10 PM $ 0.0301
+0.24%
$ 8.1 million $ 622,481
May 12, 9 PM $ 0.03
-0.82%
$ 8.08 million $ 626,270
May 12, 8 PM $ 0.0302
+0.68%
$ 8.15 million $ 609,018
May 12, 7 PM $ 0.03
+1.67%
$ 8.09 million $ 592,153
May 12, 6 PM $ 0.0295
-0.05%
$ 7.96 million $ 592,195
May 12, 5 PM $ 0.0295
+1.41%
$ 7.96 million $ 595,380
May 12, 4 PM $ 0.0291
-1.37%
$ 7.85 million $ 587,663
May 12, 3 PM $ 0.0295
-2.91%
$ 7.96 million $ 570,760
May 12, 2 PM $ 0.0304
-1.56%
$ 8.2 million $ 537,119
May 12, 1 PM $ 0.0309
+2.80%
$ 8.33 million $ 538,438
May 12, 12 PM $ 0.0301
-1.23%
$ 8.1 million $ 527,400
May 12, 11 AM $ 0.0304
-2.32%
$ 8.2 million $ 513,810
May 12, 10 AM $ 0.0312
+1.16%
$ 8.4 million $ 517,228
May 12, 9 AM $ 0.0308
+2.47%
$ 8.31 million $ 497,665
May 12, 8 AM $ 0.0301
+1.61%
$ 8.11 million $ 463,634
May 12, 7 AM $ 0.0296
-1.09%
$ 7.98 million $ 462,589
May 12, 6 AM $ 0.0299
-1.23%
$ 8.06 million $ 448,593
May 12, 5 AM $ 0.0303
-0.94%
$ 8.16 million $ 431,932
May 12, 4 AM $ 0.0305
+0.56%
$ 8.23 million $ 412,145
May 12, 3 AM $ 0.0304
-0.62%
$ 8.18 million $ 361,420
May 12, 2 AM $ 0.0306
+3.10%
$ 8.24 million $ 362,089
May 12, 1 AM $ 0.0296
+1.23%
$ 7.99 million $ 346,727
May 12, 12 AM $ 0.0293
-0.58%
$ 7.89 million $ 341,689
May 11, 11 PM $ 0.0295
+0.94%
$ 7.94 million $ 383,402
May 11, 10 PM $ 0.0292
+0.63%
$ 7.86 million $ 400,642
May 11, 9 PM $ 0.029
+0.59%
$ 7.81 million $ 401,198
May 11, 8 PM $ 0.0288
-0.75%
$ 7.77 million $ 402,543
May 11, 7 PM $ 0.029
+0.69%
$ 7.83 million $ 413,281
May 11, 6 PM $ 0.0288
-0.80%
$ 7.77 million $ 413,806
May 11, 5 PM $ 0.0291
+0.65%
$ 7.84 million $ 417,519
May 11, 4 PM $ 0.0289
+0.83%
$ 7.78 million $ 417,188
May 11, 3 PM $ 0.0287
+2.17%
$ 7.74 million $ 417,312
May 11, 2 PM $ 0.0281
-0.09%
$ 7.57 million $ 516,909
May 11, 1 PM $ 0.0281
-0.07%
$ 7.58 million $ 551,471
May 11, 12 PM $ 0.0281
-0.20%
$ 7.58 million $ 551,143
May 11, 11 AM $ 0.0282
+0.38%
$ 7.6 million $ 551,086
May 11, 10 AM $ 0.0281
-1.71%
$ 7.58 million $ 545,936
May 11, 9 AM $ 0.0286
-0.05%
$ 7.71 million $ 539,264