ANGLE Historical Data

ANGLE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.0831
-3.26%
$ 62.93 million $ 44,621
Jun 28, 2024 $ 0.0858
-2.11%
$ 64.96 million $ 31,115
Jun 27, 2024 $ 0.0876
+2.00%
$ 66.36 million $ 66,051
Jun 26, 2024 $ 0.0859
-0.51%
$ 65.06 million $ 22,138
Jun 25, 2024 $ 0.0864
-1.22%
$ 65.43 million $ 28,571
Jun 24, 2024 $ 0.0874
+10.56%
$ 66.23 million $ 77,750
Jun 23, 2024 $ 0.0791
-5.00%
$ 59.9 million $ 25,546
Jun 22, 2024 $ 0.0832
-1.75%
$ 62.79 million $ 21,751
Jun 21, 2024 $ 0.0847
+3.17%
$ 63.91 million $ 52,973
Jun 20, 2024 $ 0.0825
+2.40%
$ 62.25 million $ 37,141
Jun 19, 2024 $ 0.0806
-6.13%
$ 60.78 million $ 156,301
Jun 18, 2024 $ 0.0859
+11.69%
$ 64.76 million $ 530,787
Jun 17, 2024 $ 0.0769
-0.42%
$ 57.98 million $ 64,149
Jun 16, 2024 $ 0.0772
-1.31%
$ 58.22 million $ 80,316
Jun 15, 2024 $ 0.0782
+2.36%
$ 58.99 million $ 28,027
Jun 14, 2024 $ 0.0764
-4.07%
$ 57.63 million $ 143,887
Jun 13, 2024 $ 0.0796
-3.74%
$ 60.08 million $ 72,188
Jun 12, 2024 $ 0.0827
+1.67%
$ 62.41 million $ 29,290
Jun 11, 2024 $ 0.0814
-8.89%
$ 61.38 million $ 60,359
Jun 10, 2024 $ 0.0893
-4.14%
$ 67.38 million $ 40,063
Jun 9, 2024 $ 0.0932
+1.56%
$ 70.29 million $ 31,262
Jun 8, 2024 $ 0.0917
-7.00%
$ 69.31 million $ 76,562
Jun 7, 2024 $ 0.0987
-1.29%
$ 74.41 million $ 45,354
Jun 6, 2024 $ 0.0996
+14.77%
$ 75.11 million $ 180,772
Jun 5, 2024 $ 0.0868
+11.79%
$ 65.45 million $ 89,812
Jun 4, 2024 $ 0.0776
-1.33%
$ 58.55 million $ 32,740
Jun 3, 2024 $ 0.0787
-2.32%
$ 59.33 million $ 36,984
Jun 2, 2024 $ 0.0805
-3.53%
$ 60.75 million $ 22,457
Jun 1, 2024 $ 0.0835
-1.14%
$ 62.93 million $ 31,286
May 31, 2024 $ 0.0844
+1.18%
$ 63.66 million $ 12,755
May 30, 2024 $ 0.0835
-2.39%
$ 62.92 million $ 33,168
May 29, 2024 $ 0.0855
+2.60%
$ 64.45 million $ 32,641
May 28, 2024 $ 0.0833
-5.24%
$ 62.83 million $ 42,114
May 27, 2024 $ 0.088
-0.58%
$ 66.31 million $ 37,929
May 26, 2024 $ 0.0885
+3.25%
$ 66.69 million $ 35,838
May 25, 2024 $ 0.0857
-2.48%
$ 64.59 million $ 42,673
May 24, 2024 $ 0.0879
-3.50%
$ 66.23 million $ 43,389
May 23, 2024 $ 0.091
-1.48%
$ 68.61 million $ 43,682
May 22, 2024 $ 0.0924
+1.69%
$ 69.64 million $ 48,320
May 21, 2024 $ 0.0908
-0.11%
$ 68.48 million $ 48,445
May 20, 2024 $ 0.0909
+14.32%
$ 68.55 million $ 116,815
May 19, 2024 $ 0.0795
-0.17%
$ 59.93 million $ 21,710
May 18, 2024 $ 0.0796
+0.25%
$ 60 million $ 29,376
May 17, 2024 $ 0.0794
-1.47%
$ 59.84 million $ 49,627
May 16, 2024 $ 0.0806
-7.74%
$ 60.75 million $ 80,032
May 15, 2024 $ 0.0874
-4.06%
$ 65.84 million $ 83,607
May 14, 2024 $ 0.0911
-4.11%
$ 68.63 million $ 30,357
May 13, 2024 $ 0.095
-5.52%
$ 71.57 million $ 80,337
May 12, 2024 $ 0.101
-3.38%
$ 75.75 million $ 25,558
May 11, 2024 $ 0.104
+2.61%
$ 78.39 million $ 48,432