ANGLE Historical Data

ANGLE Page 15
Download
Date Close Price change Market cap Trading volume
Oct 23, 2023 $ 0.0317
-0.62%
$ 22.77 million $ 40,832
Oct 22, 2023 $ 0.0319
-0.58%
$ 22.91 million $ 29,310
Oct 21, 2023 $ 0.032
-2.42%
$ 23.05 million $ 29,072
Oct 20, 2023 $ 0.0328
-2.82%
$ 23.63 million $ 47,359
Oct 19, 2023 $ 0.0338
-2.02%
$ 24.31 million $ 63,601
Oct 18, 2023 $ 0.0344
+0.83%
$ 24.77 million $ 50,711
Oct 17, 2023 $ 0.0341
+11.27%
$ 24.55 million $ 40,899
Oct 16, 2023 $ 0.0307
-0.73%
$ 22.07 million $ 26,711
Oct 15, 2023 $ 0.0309
+2.54%
$ 22.22 million $ 43,638
Oct 14, 2023 $ 0.0301
+0.32%
$ 21.67 million $ 10,285
Oct 13, 2023 $ 0.03
-0.03%
$ 21.61 million $ 22,004
Oct 12, 2023 $ 0.03
+1.47%
$ 21.61 million $ 22,101
Oct 11, 2023 $ 0.0296
-2.51%
$ 21.3 million $ 29,826
Oct 10, 2023 $ 0.0304
+0.08%
$ 21.85 million $ 25,971
Oct 9, 2023 $ 0.0303
+0.82%
$ 21.83 million $ 29,601
Oct 8, 2023 $ 0.0301
-1.24%
$ 21.66 million $ 22,654
Oct 7, 2023 $ 0.0305
+1.56%
$ 21.96 million $ 21,454
Oct 6, 2023 $ 0.0301
+0.24%
$ 21.63 million $ 25,444
Oct 5, 2023 $ 0.03
-0.97%
$ 21.58 million $ 23,319
Oct 4, 2023 $ 0.0303
-0.63%
$ 21.79 million $ 28,348
Oct 3, 2023 $ 0.0305
-1.24%
$ 21.96 million $ 23,392
Oct 2, 2023 $ 0.0309
-0.97%
$ 22.24 million $ 37,901
Oct 1, 2023 $ 0.0312
+0.08%
$ 22.45 million $ 41,582
Sep 30, 2023 $ 0.0312
-0.34%
$ 22.44 million $ 16,715
Sep 29, 2023 $ 0.0313
+0.61%
$ 22.52 million $ 34,161
Sep 28, 2023 $ 0.0311
-2.09%
$ 22.38 million $ 30,740
Sep 27, 2023 $ 0.0318
+4.00%
$ 22.86 million $ 28,490
Sep 26, 2023 $ 0.0306
+5.97%
$ 21.98 million $ 61,123
Sep 25, 2023 $ 0.0286
+0.73%
$ 20.57 million $ 9,264
Sep 24, 2023 $ 0.0284
+0.13%
$ 20.42 million $ 18,941
Sep 23, 2023 $ 0.0283
-1.18%
$ 20.39 million $ 21,975
Sep 22, 2023 $ 0.0287
-0.88%
$ 20.64 million $ 44,184
Sep 21, 2023 $ 0.0289
-0.41%
$ 20.82 million $ 19,934
Sep 20, 2023 $ 0.0291
+0.23%
$ 20.91 million $ 15,790
Sep 19, 2023 $ 0.029
-2.42%
$ 20.86 million $ 33,378
Sep 18, 2023 $ 0.0297
-1.05%
$ 21.38 million $ 39,256
Sep 17, 2023 $ 0.03
+0.14%
$ 21.61 million $ 34,201
Sep 16, 2023 $ 0.03
+0.34%
$ 21.58 million $ 22,346
Sep 15, 2023 $ 0.0299
-0.22%
$ 21.5 million $ 28,091
Sep 14, 2023 $ 0.0299
+1.84%
$ 21.54 million $ 28,680
Sep 13, 2023 $ 0.0294
-0.60%
$ 21.16 million $ 32,421
Sep 12, 2023 $ 0.0296
-0.20%
$ 21.29 million $ 25,306
Sep 11, 2023 $ 0.0296
-1.93%
$ 21.33 million $ 31,697
Sep 10, 2023 $ 0.0302
+0.04%
$ 21.75 million $ 15,394
Sep 9, 2023 $ 0.0302
-4.56%
$ 21.74 million $ 20,174
Sep 8, 2023 $ 0.0317
+2.41%
$ 22.78 million $ 36,807
Sep 7, 2023 $ 0.0309
-3.80%
$ 22.25 million $ 37,708
Sep 6, 2023 $ 0.0321
+5.03%
$ 23.12 million $ 25,875
Sep 5, 2023 $ 0.0306
-0.12%
$ 22.01 million $ 33,071
Sep 4, 2023 $ 0.0306
-2.85%
$ 22.05 million $ 3.33 million