ANGLE Historical Data

ANGLE Page 11
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.101
-2.17%
$ 76.4 million $ 52,834
May 9, 2024 $ 0.104
-1.72%
$ 78.1 million $ 28,615
May 8, 2024 $ 0.105
-4.01%
$ 79.47 million $ 56,124
May 7, 2024 $ 0.11
-4.01%
$ 82.88 million $ 162,078
May 6, 2024 $ 0.115
+1.54%
$ 86.35 million $ 38,435
May 5, 2024 $ 0.113
-4.51%
$ 85.03 million $ 47,070
May 4, 2024 $ 0.118
+0.70%
$ 88.97 million $ 64,340
May 3, 2024 $ 0.117
+15.31%
$ 88.35 million $ 179,787
May 2, 2024 $ 0.102
-2.38%
$ 76.63 million $ 76,181
May 1, 2024 $ 0.105
-2.36%
$ 78.67 million $ 158,928
Apr 30, 2024 $ 0.108
-6.74%
$ 81 million $ 98,546
Apr 29, 2024 $ 0.115
-3.27%
$ 86.85 million $ 47,977
Apr 28, 2024 $ 0.119
-3.49%
$ 89.74 million $ 127,587
Apr 27, 2024 $ 0.124
+3.89%
$ 92.98 million $ 55,526
Apr 26, 2024 $ 0.119
-0.73%
$ 89.5 million $ 37,920
Apr 25, 2024 $ 0.12
-4.69%
$ 89.96 million $ 86,868
Apr 24, 2024 $ 0.125
-6.61%
$ 94.39 million $ 87,190
Apr 23, 2024 $ 0.134
-0.18%
$ 101.06 million $ 86,425
Apr 22, 2024 $ 0.135
+1.02%
$ 101.28 million $ 164,098
Apr 21, 2024 $ 0.133
-2.19%
$ 100.26 million $ 43,367
Apr 20, 2024 $ 0.136
-0.88%
$ 101.02 million $ 143,706
Apr 19, 2024 $ 0.137
+5.89%
$ 101.91 million $ 184,114
Apr 18, 2024 $ 0.13
+19.77%
$ 96.25 million $ 416,334
Apr 17, 2024 $ 0.108
-4.46%
$ 80.35 million $ 280,144
Apr 16, 2024 $ 0.113
+15.39%
$ 84.1 million $ 381,661
Apr 15, 2024 $ 0.0983
+0.90%
$ 72.88 million $ 143,095
Apr 14, 2024 $ 0.0974
+4.58%
$ 72.23 million $ 147,523
Apr 13, 2024 $ 0.0932
-9.52%
$ 69.1 million $ 206,425
Apr 12, 2024 $ 0.103
-8.18%
$ 76.35 million $ 398,756
Apr 11, 2024 $ 0.112
+8.57%
$ 83.15 million $ 232,892
Apr 10, 2024 $ 0.103
-9.46%
$ 76.57 million $ 284,148
Apr 9, 2024 $ 0.114
+23.65%
$ 84.57 million $ 566,496
Apr 8, 2024 $ 0.0922
+9.98%
$ 68.39 million $ 189,547
Apr 7, 2024 $ 0.0839
+4.00%
$ 62.19 million $ 158,563
Apr 6, 2024 $ 0.0806
+5.71%
$ 59.8 million $ 151,848
Apr 5, 2024 $ 0.0763
+1.05%
$ 56.57 million $ 64,794
Apr 4, 2024 $ 0.0755
+5.61%
$ 55.99 million $ 160,904
Apr 3, 2024 $ 0.0715
-8.48%
$ 53.01 million $ 179,353
Apr 2, 2024 $ 0.0781
-5.98%
$ 57.92 million $ 336,305
Apr 1, 2024 $ 0.0831
-12.06%
$ 61.6 million $ 343,073
Mar 31, 2024 $ 0.0945
+0.60%
$ 70.05 million $ 156,508
Mar 30, 2024 $ 0.0939
-23.36%
$ 69.63 million $ 581,534
Mar 29, 2024 $ 0.123
-0.45%
$ 90.86 million $ 1.1 million
Mar 28, 2024 $ 0.123
+54.01%
$ 91.28 million $ 1.7 million
Mar 27, 2024 $ 0.0799
-1.41%
$ 59.27 million $ 1.47 million
Mar 26, 2024 $ 0.0811
+83.63%
$ 60.12 million $ 2 million
Mar 25, 2024 $ 0.0441
+2.70%
$ 32.74 million $ 74,705
Mar 24, 2024 $ 0.043
+4.45%
$ 31.88 million $ 35,515
Mar 23, 2024 $ 0.0426
-0.89%
$ 31.58 million $ 53,110
Mar 22, 2024 $ 0.043
+3.41%
$ 31.87 million $ 91,979