ANGLE Historical Data

ANGLE Page 2
Download
Date Close Price change Market cap Trading volume
Nov 18 $ 0.0229
+7.65%
$ 17.91 million $ 240,616
Nov 11 $ 0.0208
-1.80%
$ 16.79 million $ 95,411
Nov 4 $ 0.0204
+19.87%
$ 16.7 million $ 73,653
Oct 28 $ 0.017
-7.55%
$ 13.43 million $ 113,851
Oct 21 $ 0.0199
-12.64%
$ 14.13 million $ 116,264
Oct 14 $ 0.0228
+8.70%
$ 17.61 million $ 45,733
Oct 7 $ 0.0215
+1.50%
$ 16.19 million $ 30,442
Sep 30 $ 0.0212
-4.50%
$ 16.09 million $ 30,971
Sep 23 $ 0.022
-0.91%
$ 16.85 million $ 53,828
Sep 16 $ 0.0212
+5.79%
$ 16.82 million $ 27,282
Sep 9 $ 0.0204
+4.93%
$ 15.17 million $ 21,261
Sep 2 $ 0.0193
-7.80%
$ 14.8 million $ 112,945
Aug 26 $ 0.021
-14.36%
$ 15.92 million $ 37,643
Aug 19 $ 0.0245
+4.60%
$ 18.6 million $ 52,512
Aug 12 $ 0.0234
+0.55%
$ 17.79 million $ 67,297
Aug 5 $ 0.0267
-1.80%
$ 17.7 million $ 454,342
Jul 29 $ 0.0272
-59.38%
$ 20.65 million $ 538,336
Jul 22 $ 0.0644
-7.56%
$ 50.84 million $ 133,629
Jul 15 $ 0.0697
-0.03%
$ 52.84 million $ 209,673
Jul 8 $ 0.0692
+3.07%
$ 52.81 million $ 231,503
Jul 1 $ 1.14
+1,248.23%
$ 861.12 million $ 1.92 million
Jun 24 $ 0.0831
+5.04%
$ 63.78 million $ 270,247
Jun 17 $ 0.0832
+7.85%
$ 59.9 million $ 863,101
Jun 10 $ 0.0782
-16.07%
$ 58.22 million $ 373,814
Jun 3 $ 0.0917
+13.93%
$ 70.29 million $ 462,223
May 27 $ 0.0805
-8.96%
$ 60.75 million $ 212,349
May 20 $ 0.0857
+7.70%
$ 66.69 million $ 343,324
May 13 $ 0.0796
-20.79%
$ 59.93 million $ 353,336
May 6 $ 0.104
-7.81%
$ 75.75 million $ 386,518
Apr 29 $ 0.118
-0.91%
$ 85.03 million $ 625,759
Apr 22 $ 0.124
-7.26%
$ 89.74 million $ 518,026
Apr 15 $ 0.136
+39.86%
$ 100.26 million $ 1.55 million
Apr 8 $ 0.0932
+11.11%
$ 72.23 million $ 1.88 million
Apr 1 $ 0.0806
-14.63%
$ 62.19 million $ 1.24 million
Mar 25 $ 0.0939
+118.44%
$ 70.05 million $ 6.93 million
Mar 18 $ 0.0426
-2.74%
$ 31.88 million $ 430,201
Mar 11 $ 0.0441
-14.05%
$ 32.48 million $ 449,662
Mar 4 $ 0.0509
-0.33%
$ 38.03 million $ 392,726
Feb 26 $ 0.0511
+22.02%
$ 37.13 million $ 613,557
Feb 19 $ 0.0419
+14.85%
$ 30.43 million $ 531,686
Feb 12 $ 0.0364
+8.02%
$ 26.49 million $ 531,852
Feb 5 $ 0.0335
+0.05%
$ 24.53 million $ 267,401
Jan 29 $ 0.0335
+11.13%
$ 24.34 million $ 358,994
Jan 22 $ 0.0307
+3.29%
$ 21.88 million $ 308,616
Jan 15 $ 0.031
+0.88%
$ 21.6 million $ 258,422
Jan 8 $ 0.0319
-8.95%
$ 22.34 million $ 229,045
Jan 1 $ 0.0354
+16.51%
$ 25.16 million $ 389,465
Dec 25 $ 0.0302
-5.46%
$ 21.87 million $ 287,066
Dec 18 $ 0.0333
+2.92%
$ 23 million $ 193,425
Dec 11 $ 0.0313
-0.25%
$ 23.24 million $ 224,060