ANGLE Historical Data

ANGLE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.0416
+2.68%
$ 30.82 million $ 52,492
Mar 20, 2024 $ 0.0405
+2.52%
$ 30.01 million $ 70,618
Mar 19, 2024 $ 0.0395
-5.32%
$ 29.27 million $ 130,081
Mar 18, 2024 $ 0.0416
-5.10%
$ 30.82 million $ 31,921
Mar 17, 2024 $ 0.0438
-0.64%
$ 32.48 million $ 37,193
Mar 16, 2024 $ 0.0441
-2.63%
$ 32.69 million $ 47,029
Mar 15, 2024 $ 0.0453
-7.40%
$ 33.57 million $ 128,009
Mar 14, 2024 $ 0.0489
-2.86%
$ 36.25 million $ 91,601
Mar 13, 2024 $ 0.0503
-1.79%
$ 37.31 million $ 60,602
Mar 12, 2024 $ 0.0512
+1.07%
$ 38 million $ 49,015
Mar 11, 2024 $ 0.0506
-1.32%
$ 37.52 million $ 73,407
Mar 10, 2024 $ 0.0513
+0.72%
$ 38.03 million $ 54,582
Mar 9, 2024 $ 0.0509
-9.86%
$ 37.01 million $ 45,724
Mar 8, 2024 $ 0.0565
+13.55%
$ 41.05 million $ 76,319
Mar 7, 2024 $ 0.0497
+0.65%
$ 36.15 million $ 53,179
Mar 6, 2024 $ 0.0494
+0.95%
$ 35.91 million $ 68,962
Mar 5, 2024 $ 0.049
+3.00%
$ 35.58 million $ 91,654
Mar 4, 2024 $ 0.0475
-6.96%
$ 34.55 million $ 56,889
Mar 3, 2024 $ 0.0511
+9.19%
$ 37.13 million $ 35,282
Mar 2, 2024 $ 0.0468
-2.77%
$ 34 million $ 30,365
Mar 1, 2024 $ 0.0481
-2.39%
$ 34.97 million $ 82,815
Feb 29, 2024 $ 0.0493
-1.38%
$ 35.83 million $ 78,540
Feb 28, 2024 $ 0.05
+1.39%
$ 36.32 million $ 173,848
Feb 27, 2024 $ 0.0493
+12.77%
$ 35.83 million $ 162,331
Feb 26, 2024 $ 0.0437
+4.41%
$ 31.77 million $ 50,378
Feb 25, 2024 $ 0.0419
-49.94%
$ 30.43 million $ 49,030
Feb 24, 2024 $ 0.0836
-0.04%
$ 60.77 million $ 47,158
Feb 23, 2024 $ 0.0837
+110.67%
$ 60.81 million $ 156,704
Feb 22, 2024 $ 0.0397
+8.47%
$ 28.86 million $ 99,921
Feb 21, 2024 $ 0.0366
+7.48%
$ 26.61 million $ 123,681
Feb 20, 2024 $ 0.0341
+2.05%
$ 24.76 million $ 24,078
Feb 19, 2024 $ 0.0334
-8.43%
$ 24.26 million $ 31,113
Feb 18, 2024 $ 0.0364
+5.37%
$ 26.49 million $ 70,626
Feb 17, 2024 $ 0.0346
-3.76%
$ 25.15 million $ 42,427
Feb 16, 2024 $ 0.0359
-42.23%
$ 26.13 million $ 51,220
Feb 15, 2024 $ 0.0621
+8.51%
$ 45.15 million $ 85,567
Feb 14, 2024 $ 0.0563
+71.56%
$ 40.97 million $ 137,219
Feb 13, 2024 $ 0.0328
-6.29%
$ 23.88 million $ 89,472
Feb 12, 2024 $ 0.035
+3.87%
$ 25.48 million $ 55,322
Feb 11, 2024 $ 0.0337
+0.73%
$ 24.53 million $ 84,024
Feb 10, 2024 $ 0.0335
+2.41%
$ 24.35 million $ 45,112
Feb 9, 2024 $ 0.0327
+0.80%
$ 23.78 million $ 39,530
Feb 8, 2024 $ 0.0324
-1.47%
$ 23.59 million $ 23,926
Feb 7, 2024 $ 0.0329
+4.59%
$ 23.96 million $ 64,455
Feb 6, 2024 $ 0.0315
-0.49%
$ 22.91 million $ 53,463
Feb 5, 2024 $ 0.0317
-5.27%
$ 23.06 million $ 40,914
Feb 4, 2024 $ 0.0335
-2.99%
$ 24.34 million $ 60,059
Feb 3, 2024 $ 0.0345
+4.20%
$ 25.09 million $ 69,180
Feb 2, 2024 $ 0.0331
+2.74%
$ 24.07 million $ 35,441
Feb 1, 2024 $ 0.0322
-0.60%
$ 23.42 million $ 39,623