ANGLE Historical Data

ANGLE Page 18
Download
Date Close Price change Market cap Trading volume
May 25, 2023 $ 0.0306
-1.87%
$ 21.66 million $ 53,138
May 24, 2023 $ 0.0312
-2.98%
$ 22.09 million $ 45,544
May 23, 2023 $ 0.0322
-1.04%
$ 22.77 million $ 54,930
May 22, 2023 $ 0.0325
-1.75%
$ 23 million $ 40,537
May 21, 2023 $ 0.0331
-4.37%
$ 23.41 million $ 46,928
May 20, 2023 $ 0.0346
+3.55%
$ 24.48 million $ 66,470
May 19, 2023 $ 0.0334
+0.01%
$ 23.63 million $ 41,893
May 18, 2023 $ 0.0334
-3.93%
$ 23.62 million $ 49,450
May 17, 2023 $ 0.0347
-2.17%
$ 24.59 million $ 60,436
May 16, 2023 $ 0.0355
+14.03%
$ 25.15 million $ 100,126
May 15, 2023 $ 0.0314
-15.42%
$ 22.22 million $ 51,621
May 14, 2023 $ 0.0371
+2.71%
$ 26.28 million $ 181,507
May 13, 2023 $ 0.0362
+3.44%
$ 25.59 million $ 50,799
May 12, 2023 $ 0.035
-2.26%
$ 24.75 million $ 77,176
May 11, 2023 $ 0.0358
+0.30%
$ 25.33 million $ 68,822
May 10, 2023 $ 0.0357
+5.92%
$ 25.26 million $ 76,903
May 9, 2023 $ 0.0337
-2.22%
$ 23.85 million $ 60,064
May 8, 2023 $ 0.0345
-2.82%
$ 24.38 million $ 85,341
May 7, 2023 $ 0.0355
-7.87%
$ 25.09 million $ 70,346
May 6, 2023 $ 0.0385
+0.56%
$ 27.23 million $ 42,608
May 5, 2023 $ 0.0382
-1.35%
$ 27.03 million $ 33,977
May 4, 2023 $ 0.0387
-2.65%
$ 27.4 million $ 46,397
May 3, 2023 $ 0.0398
+0.04%
$ 28.15 million $ 60,337
May 2, 2023 $ 0.0398
+3.21%
$ 28.15 million $ 63,141
May 1, 2023 $ 0.0385
-4.47%
$ 26.97 million $ 64,923
Apr 30, 2023 $ 0.0403
-0.72%
$ 28.2 million $ 54,326
Apr 29, 2023 $ 0.0406
-1.68%
$ 28.41 million $ 48,874
Apr 28, 2023 $ 0.0413
+0.98%
$ 28.87 million $ 42,120
Apr 27, 2023 $ 0.0409
+2.02%
$ 28.59 million $ 68,583
Apr 26, 2023 $ 0.0401
+3.00%
$ 28.04 million $ 73,448
Apr 25, 2023 $ 0.0389
+2.05%
$ 27.22 million $ 48,966
Apr 24, 2023 $ 0.0381
-2.40%
$ 26.68 million $ 57,792
Apr 23, 2023 $ 0.039
+4.12%
$ 27.32 million $ 47,346
Apr 22, 2023 $ 0.0375
+0.33%
$ 26.23 million $ 57,999
Apr 21, 2023 $ 0.0374
-2.66%
$ 26.14 million $ 61,784
Apr 20, 2023 $ 0.0384
+6.58%
$ 26.85 million $ 63,052
Apr 19, 2023 $ 0.036
-6.71%
$ 25.19 million $ 71,485
Apr 18, 2023 $ 0.0386
-0.46%
$ 27.01 million $ 72,961
Apr 17, 2023 $ 0.0388
-8.98%
$ 27.11 million $ 53,400
Apr 16, 2023 $ 0.0426
-4.45%
$ 29.77 million $ 71,103
Apr 15, 2023 $ 0.0445
+0.41%
$ 31.16 million $ 62,756
Apr 14, 2023 $ 0.0443
-5.51%
$ 31.03 million $ 74,874
Apr 13, 2023 $ 0.047
+0.45%
$ 32.89 million $ 49,429
Apr 12, 2023 $ 0.0467
-0.64%
$ 32.7 million $ 60,625
Apr 11, 2023 $ 0.047
-6.16%
$ 32.91 million $ 54,100
Apr 10, 2023 $ 0.0501
+2.36%
$ 35.05 million $ 86,714
Apr 9, 2023 $ 0.0489
+3.49%
$ 34.2 million $ 65,234
Apr 8, 2023 $ 0.0472
-4.80%
$ 33.04 million $ 67,032
Apr 7, 2023 $ 0.0496
+6.71%
$ 34.71 million $ 95,606
Apr 6, 2023 $ 0.0465
-0.37%
$ 32.51 million $ 43,188