ANGLE Historical Data

ANGLE Page 17
Download
Date Close Price change Market cap Trading volume
Jul 14, 2023 $ 0.0319
+0.76%
$ 22.67 million $ 46,113
Jul 13, 2023 $ 0.0316
-1.81%
$ 22.5 million $ 58,443
Jul 12, 2023 $ 0.0322
+4.31%
$ 22.91 million $ 54,718
Jul 11, 2023 $ 0.0309
+0.13%
$ 21.97 million $ 51,283
Jul 10, 2023 $ 0.0308
-0.42%
$ 21.94 million $ 52,368
Jul 9, 2023 $ 0.0309
+1.60%
$ 22.01 million $ 51,870
Jul 8, 2023 $ 0.0304
+0.48%
$ 21.66 million $ 47,351
Jul 7, 2023 $ 0.0303
-1.31%
$ 21.57 million $ 46,839
Jul 6, 2023 $ 0.0307
+1.64%
$ 21.85 million $ 23,609
Jul 5, 2023 $ 0.0302
-0.18%
$ 21.5 million $ 6,943
Jul 4, 2023 $ 0.0303
+0.66%
$ 21.54 million $ 57,099
Jul 3, 2023 $ 0.03
+2.39%
$ 21.37 million $ 51,669
Jul 2, 2023 $ 0.0293
-2.01%
$ 20.87 million $ 54,393
Jul 1, 2023 $ 0.0299
-2.76%
$ 21.3 million $ 51,747
Jun 30, 2023 $ 0.0308
+0.49%
$ 21.9 million $ 10,489
Jun 29, 2023 $ 0.0306
+2.08%
$ 21.79 million $ 49,233
Jun 28, 2023 $ 0.03
-0.92%
$ 21.35 million $ 44,750
Jun 27, 2023 $ 0.0303
+5.57%
$ 21.54 million $ 49,368
Jun 26, 2023 $ 0.0287
-4.73%
$ 20.41 million $ 52,567
Jun 25, 2023 $ 0.0301
-1.36%
$ 21.42 million $ 51,997
Jun 24, 2023 $ 0.0305
-1.25%
$ 21.72 million $ 48,274
Jun 23, 2023 $ 0.0309
-0.92%
$ 21.99 million $ 51,797
Jun 22, 2023 $ 0.0312
+0.36%
$ 22.21 million $ 50,355
Jun 21, 2023 $ 0.0311
+1.22%
$ 22.12 million $ 64,651
Jun 20, 2023 $ 0.0307
+0.05%
$ 21.85 million $ 42,191
Jun 19, 2023 $ 0.0307
-4.02%
$ 21.85 million $ 48,803
Jun 18, 2023 $ 0.0319
+1.23%
$ 22.71 million $ 22,151
Jun 17, 2023 $ 0.0315
-1.29%
$ 22.43 million $ 52,447
Jun 16, 2023 $ 0.0319
+0.64%
$ 22.71 million $ 46,509
Jun 15, 2023 $ 0.0317
+0.66%
$ 22.57 million $ 34,778
Jun 14, 2023 $ 0.0315
+2.02%
$ 22.42 million $ 54,086
Jun 13, 2023 $ 0.0309
-2.09%
$ 21.85 million $ 58,913
Jun 12, 2023 $ 0.0315
+1.01%
$ 22.32 million $ 75,542
Jun 11, 2023 $ 0.0313
+18.11%
$ 22.16 million $ 86,243
Jun 10, 2023 $ 0.0265
-0.48%
$ 18.76 million $ 61,478
Jun 9, 2023 $ 0.0266
-3.51%
$ 18.85 million $ 78,722
Jun 8, 2023 $ 0.0276
-0.12%
$ 19.54 million $ 30,211
Jun 7, 2023 $ 0.0277
-0.96%
$ 19.6 million $ 30,126
Jun 6, 2023 $ 0.0279
+4.06%
$ 19.79 million $ 51,239
Jun 5, 2023 $ 0.0268
-9.64%
$ 19.01 million $ 32,866
Jun 4, 2023 $ 0.0297
-2.47%
$ 20.99 million $ 50,321
Jun 3, 2023 $ 0.0305
-1.21%
$ 21.53 million $ 47,651
Jun 2, 2023 $ 0.0308
+2.14%
$ 21.77 million $ 64,382
Jun 1, 2023 $ 0.0302
-3.30%
$ 21.32 million $ 66,254
May 31, 2023 $ 0.0312
-7.30%
$ 22.03 million $ 72,807
May 30, 2023 $ 0.0336
-3.90%
$ 23.76 million $ 57,544
May 29, 2023 $ 0.0349
+7.38%
$ 24.72 million $ 51,170
May 28, 2023 $ 0.0325
+3.53%
$ 23 million $ 51,772
May 27, 2023 $ 0.0314
+0.57%
$ 22.22 million $ 51,607
May 26, 2023 $ 0.0312
+2.00%
$ 22.09 million $ 48,533