ANGLE Historical Data

ANGLE Page 14
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.0289
-3.64%
$ 20.78 million $ 45,188
Dec 11, 2023 $ 0.03
-4.59%
$ 21.57 million $ 50,317
Dec 10, 2023 $ 0.0314
-5.97%
$ 22.6 million $ 50,607
Dec 9, 2023 $ 0.0334
-0.02%
$ 24.04 million $ 58,891
Dec 8, 2023 $ 0.0335
-47.78%
$ 24.13 million $ 33,705
Dec 7, 2023 $ 0.0642
+93.08%
$ 46.18 million $ 32,375
Dec 6, 2023 $ 0.0332
-2.34%
$ 23.92 million $ 42,784
Dec 5, 2023 $ 0.034
-1.24%
$ 24.49 million $ 102,101
Dec 4, 2023 $ 0.0345
+0.60%
$ 24.8 million $ 150,939
Dec 3, 2023 $ 0.0343
-0.42%
$ 24.65 million $ 33,672
Dec 2, 2023 $ 0.0344
-0.56%
$ 24.75 million $ 50,862
Dec 1, 2023 $ 0.0346
-1.21%
$ 24.89 million $ 33,481
Nov 30, 2023 $ 0.035
+2.23%
$ 25.2 million $ 24,135
Nov 29, 2023 $ 0.0343
-3.56%
$ 24.65 million $ 61,665
Nov 28, 2023 $ 0.0356
+0.97%
$ 25.58 million $ 33,420
Nov 27, 2023 $ 0.0352
+0.59%
$ 25.34 million $ 42,358
Nov 26, 2023 $ 0.035
-4.85%
$ 25.19 million $ 40,295
Nov 25, 2023 $ 0.0368
-0.29%
$ 26.47 million $ 79,144
Nov 24, 2023 $ 0.0369
+6.61%
$ 26.55 million $ 66,835
Nov 23, 2023 $ 0.0346
-0.12%
$ 24.91 million $ 37,869
Nov 22, 2023 $ 0.0347
-5.96%
$ 24.94 million $ 45,617
Nov 21, 2023 $ 0.0369
+0.32%
$ 26.52 million $ 58,074
Nov 20, 2023 $ 0.0367
-1.13%
$ 26.44 million $ 29,889
Nov 19, 2023 $ 0.0372
+1.08%
$ 26.74 million $ 36,122
Nov 18, 2023 $ 0.0368
-0.61%
$ 26.45 million $ 20,522
Nov 17, 2023 $ 0.037
-1.20%
$ 26.62 million $ 31,395
Nov 16, 2023 $ 0.0374
-0.83%
$ 26.95 million $ 57,596
Nov 15, 2023 $ 0.0378
+1.37%
$ 27.17 million $ 33,939
Nov 14, 2023 $ 0.0372
+4.26%
$ 26.8 million $ 65,640
Nov 13, 2023 $ 0.0357
-2.30%
$ 25.69 million $ 35,877
Nov 12, 2023 $ 0.0366
-5.38%
$ 26.29 million $ 33,489
Nov 11, 2023 $ 0.0386
+1.56%
$ 27.79 million $ 36,688
Nov 10, 2023 $ 0.0381
+0.88%
$ 27.36 million $ 35,699
Nov 9, 2023 $ 0.0377
+7.38%
$ 27.13 million $ 72,884
Nov 8, 2023 $ 0.0351
-4.85%
$ 25.27 million $ 25,677
Nov 7, 2023 $ 0.0369
-0.46%
$ 26.56 million $ 61,341
Nov 6, 2023 $ 0.0371
-0.36%
$ 26.68 million $ 56,162
Nov 5, 2023 $ 0.0372
+2.14%
$ 26.78 million $ 59,594
Nov 4, 2023 $ 0.0365
+3.33%
$ 26.22 million $ 60,628
Nov 3, 2023 $ 0.0353
-1.47%
$ 25.37 million $ 85,575
Nov 2, 2023 $ 0.0357
-1.85%
$ 25.7 million $ 55,125
Nov 1, 2023 $ 0.0364
+2.71%
$ 26.19 million $ 21,526
Oct 31, 2023 $ 0.0355
-2.23%
$ 25.5 million $ 44,118
Oct 30, 2023 $ 0.0354
+1.32%
$ 25.49 million $ 46,488
Oct 29, 2023 $ 0.035
-2.26%
$ 25.14 million $ 30,752
Oct 28, 2023 $ 0.0358
+1.24%
$ 25.74 million $ 31,624
Oct 27, 2023 $ 0.0354
+2.26%
$ 25.42 million $ 50,324
Oct 26, 2023 $ 0.0346
+3.11%
$ 24.86 million $ 45,612
Oct 25, 2023 $ 0.0335
+2.50%
$ 24.11 million $ 31,026
Oct 24, 2023 $ 0.0327
+3.31%
$ 23.52 million $ 48,205