ANGLE Historical Data

ANGLE Page 19
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 0.0466
-0.02%
$ 32.63 million $ 73,852
Apr 4, 2023 $ 0.0467
+14.13%
$ 32.66 million $ 131,999
Apr 3, 2023 $ 0.0409
-0.66%
$ 28.61 million $ 109,003
Apr 2, 2023 $ 0.0412
-5.35%
$ 28.8 million $ 100,951
Apr 1, 2023 $ 0.0435
-0.62%
$ 30.43 million $ 66,476
Mar 31, 2023 $ 0.0438
+2.31%
$ 30.64 million $ 85,260
Mar 30, 2023 $ 0.0428
+0.46%
$ 29.93 million $ 76,063
Mar 29, 2023 $ 0.0426
-2.03%
$ 29.79 million $ 97,180
Mar 28, 2023 $ 0.0435
+0.31%
$ 30.42 million $ 96,402
Mar 27, 2023 $ 0.0433
+2.15%
$ 30.32 million $ 106,016
Mar 26, 2023 $ 0.0424
-11.98%
$ 29.68 million $ 1.35 million
Mar 25, 2023 $ 0.0482
+12.25%
$ 33.72 million $ 96,964
Mar 24, 2023 $ 0.043
+1.72%
$ 30.05 million $ 91,723
Mar 23, 2023 $ 0.0422
-8.00%
$ 29.55 million $ 113,646
Mar 22, 2023 $ 0.0458
-2.95%
$ 32.04 million $ 153,746
Mar 21, 2023 $ 0.0472
+17.50%
$ 33 million $ 221,042
Mar 20, 2023 $ 0.0401
+21.03%
$ 28.05 million $ 266,943
Mar 19, 2023 $ 0.0331
-12.39%
$ 23.18 million $ 408,011
Mar 18, 2023 $ 0.0378
+11.07%
$ 26.47 million $ 344,125
Mar 17, 2023 $ 0.0341
+1.77%
$ 23.83 million $ 137,778
Mar 16, 2023 $ 0.0335
-10.99%
$ 23.41 million $ 188,440
Mar 15, 2023 $ 0.0377
+4.29%
$ 26.37 million $ 459,017
Mar 14, 2023 $ 0.036
-5.36%
$ 25.2 million $ 672,809
Mar 13, 2023 $ 0.0379
-42.13%
$ 26.49 million $ 467,091
Mar 12, 2023 $ 0.0656
-9.87%
$ 45.74 million $ 84,990
Mar 11, 2023 $ 0.0728
+4.56%
$ 50.75 million $ 110,149
Mar 10, 2023 $ 0.0696
-14.56%
$ 48.52 million $ 92,220
Mar 9, 2023 $ 0.0815
+3.58%
$ 56.82 million $ 106,716
Mar 8, 2023 $ 0.0786
+3.83%
$ 54.85 million $ 1.19 million
Mar 7, 2023 $ 0.0758
-10.92%
$ 52.83 million $ 83,359
Mar 6, 2023 $ 0.085
+17.00%
$ 59.29 million $ 64,875
Mar 5, 2023 $ 0.0726
-1.65%
$ 50.67 million $ 35,797
Mar 4, 2023 $ 0.0739
+12.39%
$ 51.51 million $ 41,226
Mar 3, 2023 $ 0.0657
-2.07%
$ 45.82 million $ 37,621
Mar 2, 2023 $ 0.0671
-10.24%
$ 46.8 million $ 33,034
Mar 1, 2023 $ 0.0747
-1.03%
$ 52.12 million $ 78,429
Feb 28, 2023 $ 0.0755
+30.66%
$ 52.67 million $ 132,354
Feb 27, 2023 $ 0.0578
-5.66%
$ 40.31 million $ 72,119
Feb 26, 2023 $ 0.0613
+5.35%
$ 42.73 million $ 53,502
Feb 25, 2023 $ 0.0581
-8.52%
$ 40.55 million $ 76,976
Feb 24, 2023 $ 0.0636
-7.17%
$ 44.33 million $ 31,480
Feb 23, 2023 $ 0.0684
-5.30%
$ 47.72 million $ 26,809
Feb 22, 2023 $ 0.0723
-3.88%
$ 50.41 million $ 35,917
Feb 21, 2023 $ 0.075
-1.50%
$ 52.31 million $ 47,493
Feb 20, 2023 $ 0.0761
-0.59%
$ 53.11 million $ 53,449
Feb 19, 2023 $ 0.0765
-1.33%
$ 53.4 million $ 43,366
Feb 18, 2023 $ 0.0776
+4.07%
$ 54.11 million $ 79,020
Feb 17, 2023 $ 0.0745
-1.89%
$ 52.01 million $ 63,171
Feb 16, 2023 $ 0.076
-5.09%
$ 53.02 million $ 118,284
Feb 15, 2023 $ 0.0801
+7.68%
$ 55.86 million $ 298,929