ANGLE Historical Data

ANGLE Page 16
Download
Date Close Price change Market cap Trading volume
Sep 3, 2023 $ 0.0315
+2.27%
$ 22.69 million $ 53,869
Sep 2, 2023 $ 0.0308
-0.51%
$ 22.19 million $ 43,312
Sep 1, 2023 $ 0.031
-1.62%
$ 22.3 million $ 27,521
Aug 31, 2023 $ 0.0315
+2.45%
$ 22.67 million $ 28,263
Aug 30, 2023 $ 0.0307
-5.34%
$ 22.09 million $ 38,151
Aug 29, 2023 $ 0.0324
+1.75%
$ 23.34 million $ 41,236
Aug 28, 2023 $ 0.0319
+6.17%
$ 22.92 million $ 28,625
Aug 27, 2023 $ 0.03
+1.70%
$ 21.59 million $ 16,461
Aug 26, 2023 $ 0.0295
-3.43%
$ 21.23 million $ 14,947
Aug 25, 2023 $ 0.0306
+3.28%
$ 21.98 million $ 32,244
Aug 24, 2023 $ 0.0296
-0.42%
$ 21.28 million $ 26,179
Aug 23, 2023 $ 0.0297
+6.38%
$ 21.38 million $ 68,608
Aug 22, 2023 $ 0.0279
-2.05%
$ 20.1 million $ 36,242
Aug 21, 2023 $ 0.0285
+6.15%
$ 20.51 million $ 15,420
Aug 20, 2023 $ 0.0269
-3.53%
$ 19.33 million $ 28,119
Aug 19, 2023 $ 0.0278
-3.07%
$ 20.03 million $ 18,399
Aug 18, 2023 $ 0.0287
-3.38%
$ 20.67 million $ 51,898
Aug 17, 2023 $ 0.0297
+0.34%
$ 21.4 million $ 24,886
Aug 16, 2023 $ 0.0295
+4.48%
$ 21.23 million $ 27,758
Aug 15, 2023 $ 0.0282
+2.61%
$ 20.32 million $ 113,897
Aug 14, 2023 $ 0.0276
-0.64%
$ 19.87 million $ 215,795
Aug 13, 2023 $ 0.0278
-71.99%
$ 20 million $ 124,986
Aug 12, 2023 $ 0.0994
+8.04%
$ 71.55 million $ 68,168
Aug 11, 2023 $ 0.092
-10.68%
$ 66.21 million $ 112,446
Aug 9, 2023 $ 0.0288
+4.98%
$ 20.73 million $ 34,288
Aug 8, 2023 $ 0.0274
-0.16%
$ 19.75 million $ 98,460
Aug 7, 2023 $ 0.0275
+8.32%
$ 19.78 million $ 139,652
Aug 6, 2023 $ 0.0254
+0.51%
$ 18.06 million $ 142,546
Aug 5, 2023 $ 0.0252
-4.30%
$ 17.97 million $ 116,677
Aug 4, 2023 $ 0.0263
+0.44%
$ 18.76 million $ 98,515
Aug 3, 2023 $ 0.0262
-0.51%
$ 18.68 million $ 30,680
Aug 2, 2023 $ 0.0264
-0.31%
$ 18.78 million $ 112,508
Aug 1, 2023 $ 0.0264
+0.00%
$ 18.83 million $ 86,583
Jul 31, 2023 $ 0.0267
+0.38%
$ 18.98 million $ 14,193
Jul 30, 2023 $ 0.0266
-4.13%
$ 18.91 million $ 16,021
Jul 29, 2023 $ 0.0277
+0.36%
$ 19.73 million $ 14,144
Jul 28, 2023 $ 0.0276
-0.10%
$ 19.66 million $ 106,214
Jul 27, 2023 $ 0.0276
-1.17%
$ 19.68 million $ 95,474
Jul 26, 2023 $ 0.028
+0.21%
$ 19.89 million $ 99,254
Jul 25, 2023 $ 0.0279
+3.39%
$ 19.85 million $ 115,139
Jul 24, 2023 $ 0.027
+0.69%
$ 19.2 million $ 87,556
Jul 23, 2023 $ 0.0268
-3.37%
$ 19.07 million $ 126,850
Jul 22, 2023 $ 0.0277
-37.81%
$ 19.73 million $ 131,290
Jul 21, 2023 $ 0.0447
+43.41%
$ 31.84 million $ 136,628
Jul 20, 2023 $ 0.0312
+0.77%
$ 22.2 million $ 1.75 million
Jul 19, 2023 $ 0.031
-0.67%
$ 22.03 million $ 54,547
Jul 18, 2023 $ 0.0312
-0.23%
$ 22.18 million $ 48,835
Jul 17, 2023 $ 0.0312
-0.36%
$ 22.23 million $ 52,594
Jul 16, 2023 $ 0.0314
+0.43%
$ 22.31 million $ 52,549
Jul 15, 2023 $ 0.0312
-2.00%
$ 22.21 million $ 53,054