ANGLE Historical Data

ANGLE Page 21
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $ 0.0245
+0.15%
$ 16.75 million $ 123,495
Dec 25, 2022 $ 0.0245
-1.11%
$ 16.73 million $ 165,299
Dec 24, 2022 $ 0.0248
+1.59%
$ 16.91 million $ 194,429
Dec 23, 2022 $ 0.0244
-2.77%
$ 16.65 million $ 188,995
Dec 22, 2022 $ 0.0251
+2.52%
$ 17.13 million $ 189,330
Dec 21, 2022 $ 0.0245
-0.35%
$ 16.7 million $ 120,566
Dec 20, 2022 $ 0.0246
+1.50%
$ 16.76 million $ 74,046
Dec 19, 2022 $ 0.0242
-2.06%
$ 16.52 million $ 190,137
Dec 18, 2022 $ 0.0247
+0.31%
$ 16.87 million $ 185,893
Dec 17, 2022 $ 0.0246
+3.58%
$ 16.81 million $ 192,499
Dec 16, 2022 $ 0.0238
-9.95%
$ 16.23 million $ 228,649
Dec 15, 2022 $ 0.0264
-0.66%
$ 18.03 million $ 125,620
Dec 14, 2022 $ 0.0266
-1.38%
$ 17.95 million $ 176,590
Dec 13, 2022 $ 0.027
-0.04%
$ 18.2 million $ 181,435
Dec 12, 2022 $ 0.027
-3.28%
$ 18.21 million $ 165,464
Dec 11, 2022 $ 0.0279
+1.83%
$ 18.83 million $ 95,434
Dec 10, 2022 $ 0.0274
+2.12%
$ 18.48 million $ 81,723
Dec 9, 2022 $ 0.0268
-0.89%
$ 18.1 million $ 65,960
Dec 8, 2022 $ 0.027
-0.41%
$ 18.27 million $ 193,771
Dec 7, 2022 $ 0.0272
-2.20%
$ 18.35 million $ 198,145
Dec 6, 2022 $ 0.0278
+2.13%
$ 18.76 million $ 187,532
Dec 5, 2022 $ 0.0272
+0.42%
$ 18.36 million $ 146,426
Dec 4, 2022 $ 0.0271
+0.23%
$ 18.28 million $ 48,979
Dec 3, 2022 $ 0.027
+2.16%
$ 18.23 million $ 115,527
Dec 2, 2022 $ 0.0264
+0.90%
$ 17.84 million $ 52,552
Dec 1, 2022 $ 0.0262
-0.94%
$ 17.69 million $ 63,178
Nov 30, 2022 $ 0.0264
+1.04%
$ 17.85 million $ 87,659
Nov 29, 2022 $ 0.0262
-0.05%
$ 17.66 million $ 114,684
Nov 28, 2022 $ 0.0262
-5.07%
$ 17.67 million $ 180,744
Nov 27, 2022 $ 0.0276
+0.92%
$ 18.62 million $ 147,969
Nov 26, 2022 $ 0.0273
+2.00%
$ 18.45 million $ 155,987
Nov 25, 2022 $ 0.0268
-4.96%
$ 18.09 million $ 185,296
Nov 24, 2022 $ 0.0282
+0.89%
$ 19.04 million $ 154,553
Nov 23, 2022 $ 0.0279
+2.67%
$ 18.87 million $ 169,766
Nov 22, 2022 $ 0.0272
-6.12%
$ 18.38 million $ 270,983
Nov 21, 2022 $ 0.029
-1.80%
$ 19.58 million $ 289,814
Nov 20, 2022 $ 0.0295
+3.02%
$ 19.94 million $ 344,388
Nov 19, 2022 $ 0.0287
+0.18%
$ 19.36 million $ 246,732
Nov 18, 2022 $ 0.0286
+6.18%
$ 19.3 million $ 332,244
Nov 17, 2022 $ 0.0269
-2.66%
$ 18.19 million $ 255,490
Nov 16, 2022 $ 0.0276
-0.29%
$ 18.68 million $ 335,836
Nov 15, 2022 $ 0.0277
-5.90%
$ 18.74 million $ 357,489
Nov 14, 2022 $ 0.0295
-1.02%
$ 19.85 million $ 217,430
Nov 13, 2022 $ 0.0298
-2.50%
$ 20.06 million $ 174,985
Nov 12, 2022 $ 0.0305
+1.39%
$ 20.63 million $ 97,531
Nov 11, 2022 $ 0.0301
-0.59%
$ 20.35 million $ 128,753
Nov 10, 2022 $ 0.0303
+3.81%
$ 20.47 million $ 127,672
Nov 9, 2022 $ 0.0292
-10.63%
$ 19.72 million $ 213,678
Nov 8, 2022 $ 0.0326
-0.12%
$ 22.07 million $ 249,797
Nov 7, 2022 $ 0.0327
-0.29%
$ 22.09 million $ 133,564