ANGLE Historical Data

ANGLE Page 13
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 0.0324
-0.39%
$ 23.57 million $ 47,243
Jan 30, 2024 $ 0.0325
+2.66%
$ 23.66 million $ 43,232
Jan 29, 2024 $ 0.0317
+5.21%
$ 23.04 million $ 64,215
Jan 28, 2024 $ 0.0301
-3.09%
$ 21.88 million $ 29,629
Jan 27, 2024 $ 0.0307
+2.70%
$ 22.31 million $ 65,716
Jan 26, 2024 $ 0.0299
-4.82%
$ 21.72 million $ 28,611
Jan 25, 2024 $ 0.0314
+10.48%
$ 22.82 million $ 125,207
Jan 24, 2024 $ 0.0283
-0.18%
$ 20.61 million $ 30,621
Jan 23, 2024 $ 0.0284
-1.47%
$ 20.64 million $ 25,351
Jan 22, 2024 $ 0.0288
-2.99%
$ 20.95 million $ 33,109
Jan 21, 2024 $ 0.0297
-4.11%
$ 21.6 million $ 43,053
Jan 20, 2024 $ 0.031
+0.21%
$ 22.55 million $ 22,495
Jan 19, 2024 $ 0.0309
-0.61%
$ 22.47 million $ 24,459
Jan 18, 2024 $ 0.0311
-1.61%
$ 22.61 million $ 28,301
Jan 17, 2024 $ 0.0316
-2.12%
$ 22.98 million $ 33,629
Jan 16, 2024 $ 0.0323
+2.39%
$ 23.47 million $ 35,126
Jan 15, 2024 $ 0.0315
+2.55%
$ 22.93 million $ 114,411
Jan 14, 2024 $ 0.0307
-3.56%
$ 22.34 million $ 25,425
Jan 13, 2024 $ 0.0319
+0.57%
$ 22.92 million $ 39,868
Jan 12, 2024 $ 0.0317
+1.18%
$ 22.79 million $ 23,609
Jan 11, 2024 $ 0.0313
-10.29%
$ 22.52 million $ 57,054
Jan 10, 2024 $ 0.0349
+8.61%
$ 25.1 million $ 27,296
Jan 9, 2024 $ 0.0321
-0.42%
$ 23.11 million $ 34,736
Jan 8, 2024 $ 0.0323
-7.78%
$ 23.21 million $ 46,482
Jan 7, 2024 $ 0.035
-1.25%
$ 25.16 million $ 26,915
Jan 6, 2024 $ 0.0354
+3.95%
$ 25.48 million $ 25,620
Jan 5, 2024 $ 0.0341
-3.50%
$ 24.51 million $ 47,376
Jan 4, 2024 $ 0.0353
+4.35%
$ 25.4 million $ 70,302
Jan 3, 2024 $ 0.0338
+13.10%
$ 24.34 million $ 163,840
Jan 2, 2024 $ 0.0299
-0.97%
$ 21.52 million $ 54,291
Jan 1, 2024 $ 0.0302
-0.62%
$ 21.73 million $ 28,036
Dec 31, 2023 $ 0.0304
+0.53%
$ 21.87 million $ 26,295
Dec 30, 2023 $ 0.0302
-2.48%
$ 21.74 million $ 24,683
Dec 29, 2023 $ 0.031
+0.10%
$ 22.3 million $ 28,659
Dec 28, 2023 $ 0.031
-4.21%
$ 22.27 million $ 45,978
Dec 27, 2023 $ 0.0323
+3.15%
$ 23.25 million $ 87,961
Dec 26, 2023 $ 0.0313
+4.39%
$ 22.54 million $ 44,722
Dec 25, 2023 $ 0.03
-6.10%
$ 21.59 million $ 55,063
Dec 24, 2023 $ 0.032
-3.86%
$ 23 million $ 56,142
Dec 23, 2023 $ 0.0333
+1.18%
$ 23.92 million $ 24,951
Dec 22, 2023 $ 0.0329
+1.59%
$ 23.65 million $ 27,472
Dec 21, 2023 $ 0.0324
-2.08%
$ 23.28 million $ 31,633
Dec 20, 2023 $ 0.033
+1.66%
$ 23.77 million $ 35,296
Dec 19, 2023 $ 0.0325
+3.13%
$ 23.38 million $ 35,830
Dec 18, 2023 $ 0.0315
-2.46%
$ 22.67 million $ 38,244
Dec 17, 2023 $ 0.0323
+3.09%
$ 23.24 million $ 39,567
Dec 16, 2023 $ 0.0313
+0.23%
$ 22.55 million $ 23,423
Dec 15, 2023 $ 0.0313
-0.36%
$ 22.5 million $ 30,713
Dec 14, 2023 $ 0.0314
-1.34%
$ 22.58 million $ 43,811
Dec 13, 2023 $ 0.0318
+10.05%
$ 22.88 million $ 30,607