ANGLE Historical Data

ANGLE
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.000345
-96.18%
$ -- $ 90
Feb 2026 $ 0.0181
-0.48%
$ -- $ 1,434
Oct 2025 $ 0.0155
+0.33%
$ -- $ 5,245
Sep 2025 $ 0.0156
+6.05%
$ 13.47 million $ 22,244
Aug 2025 $ 0.017
+11.28%
$ 13.29 million $ 8,667
Jul 2025 $ 0.0154
+0.98%
$ 13.33 million $ 101,897
Jun 2025 $ 0.0156
+3.59%
$ 13.33 million $ 1.69 million
May 2025 $ 0.015
-2.83%
$ 13.1 million $ 1.31 million
Apr 2025 $ 0.0154
+12.37%
$ 13.43 million $ 977,746
Mar 2025 $ 0.0137
+11.03%
$ 11.52 million $ 181,682
Feb 2025 $ 0.0116
-25.66%
$ 9.74 million $ 322,991
Jan 2025 $ 0.0159
-21.22%
$ 13.1 million $ 420,554
Dec 2024 $ 0.0207
-13.99%
$ 15.94 million $ 1.4 million
Nov 2024 $ 0.0241
+39.11%
$ 18.97 million $ 572,799
Oct 2024 $ 0.0178
-18.55%
$ 13.3 million $ 377,957
Sep 2024 $ 0.0218
+0.70%
$ 16.55 million $ 250,676
Aug 2024 $ 0.0216
-65.31%
$ 16.42 million $ 1.17 million
Jul 2024 $ 0.0624
-26.05%
$ 47.32 million $ 2.66 million
Jun 2024 $ 0.0842
-0.28%
$ 63.78 million $ 2.2 million
May 2024 $ 0.0844
-21.54%
$ 63.66 million $ 1.85 million
Apr 2024 $ 0.108
+13.95%
$ 81 million $ 5.81 million
Mar 2024 $ 0.0945
+91.63%
$ 70.05 million $ 8.64 million
Feb 2024 $ 0.0493
+52.10%
$ 35.83 million $ 2.08 million
Jan 2024 $ 0.0324
+6.65%
$ 23.57 million $ 1.47 million
Dec 2023 $ 0.0304
-13.22%
$ 21.87 million $ 1.42 million
Nov 2023 $ 0.035
-1.23%
$ 25.2 million $ 1.4 million
Oct 2023 $ 0.0355
+13.69%
$ 25.5 million $ 1.06 million
Sep 2023 $ 0.0312
-0.97%
$ 22.44 million $ 4.2 million
Aug 2023 $ 0.0315
+19.13%
$ 22.67 million $ 1.99 million
Jul 2023 $ 0.0267
-13.42%
$ 18.98 million $ 3.61 million
Jun 2023 $ 0.0308
-1.29%
$ 21.9 million $ 1.51 million
May 2023 $ 0.0312
-22.78%
$ 22.03 million $ 1.93 million
Apr 2023 $ 0.0403
-7.94%
$ 28.2 million $ 2.04 million
Mar 2023 $ 0.0438
-41.98%
$ 30.64 million $ 7.38 million
Feb 2023 $ 0.0755
+97.82%
$ 52.67 million $ 16.39 million
Jan 2023 $ 0.0382
+47.21%
$ 26.17 million $ 7.45 million
Dec 2022 $ 0.0259
-1.93%
$ 17.69 million $ 4.76 million
Nov 2022 $ 0.0264
-14.83%
$ 17.85 million $ 5.84 million
Oct 2022 $ 0.031
+3.37%
$ 20.98 million $ 4.7 million
Sep 2022 $ 0.03
-33.09%
$ 20.29 million $ 11.83 million
Aug 2022 $ 0.0449
+18.06%
$ 30.03 million $ 2.24 million
Jul 2022 $ 0.0378
-16.26%
$ 24.93 million $ 961,100
Jun 2022 $ 0.0452
-56.39%
$ 29.59 million $ 3.49 million
May 2022 $ 0.103
-27.37%
$ 67.21 million $ 3.88 million
Apr 2022 $ 0.142
-17.95%
$ 91.77 million $ 5.27 million
Mar 2022 $ 0.173
-24.86%
$ 109.21 million $ 6.03 million
Feb 2022 $ 0.229
-55.33%
$ 144.05 million $ 13.31 million
Jan 2022 $ 0.513
+48.43%
$ 320.32 million $ 39.9 million
Dec 2021 $ 0.346
+1.11%
$ 14.94 million $ 22.34 million
Download