ANGLE Historical Data

ANGLE Page 22
Download
Date Close Price change Market cap Trading volume
Nov 6, 2022 $ 0.0328
+0.98%
$ 22.16 million $ 158,169
Nov 5, 2022 $ 0.0325
+2.71%
$ 21.94 million $ 117,945
Nov 4, 2022 $ 0.0316
+3.05%
$ 21.36 million $ 161,031
Nov 3, 2022 $ 0.0307
-0.23%
$ 20.73 million $ 133,347
Nov 2, 2022 $ 0.0307
+0.95%
$ 20.78 million $ 116,605
Nov 1, 2022 $ 0.0304
-1.89%
$ 20.58 million $ 181,476
Oct 31, 2022 $ 0.031
+3.51%
$ 20.98 million $ 241,828
Oct 30, 2022 $ 0.03
+4.69%
$ 20.27 million $ 168,966
Oct 29, 2022 $ 0.0286
+0.34%
$ 19.36 million $ 93,091
Oct 28, 2022 $ 0.0285
-1.21%
$ 19.3 million $ 165,189
Oct 27, 2022 $ 0.0289
-0.72%
$ 19.53 million $ 140,228
Oct 26, 2022 $ 0.0291
+1.76%
$ 19.68 million $ 126,832
Oct 25, 2022 $ 0.0286
+2.54%
$ 19.34 million $ 227,862
Oct 24, 2022 $ 0.0279
+0.64%
$ 18.86 million $ 96,843
Oct 23, 2022 $ 0.0277
-0.54%
$ 18.74 million $ 130,959
Oct 22, 2022 $ 0.0279
+2.13%
$ 18.84 million $ 136,438
Oct 21, 2022 $ 0.0273
-0.80%
$ 18.45 million $ 126,182
Oct 20, 2022 $ 0.0275
-0.10%
$ 18.6 million $ 165,771
Oct 19, 2022 $ 0.0275
+0.42%
$ 18.62 million $ 146,060
Oct 18, 2022 $ 0.0274
+0.37%
$ 18.54 million $ 162,534
Oct 17, 2022 $ 0.0273
+1.84%
$ 18.48 million $ 180,274
Oct 16, 2022 $ 0.0268
-1.13%
$ 18.12 million $ 180,463
Oct 15, 2022 $ 0.0271
-4.55%
$ 18.33 million $ 163,696
Oct 14, 2022 $ 0.0284
-0.09%
$ 19.2 million $ 101,979
Oct 13, 2022 $ 0.0285
-0.13%
$ 19.21 million $ 127,222
Oct 12, 2022 $ 0.0285
+0.01%
$ 19.24 million $ 129,957
Oct 11, 2022 $ 0.0285
-4.23%
$ 19.24 million $ 174,072
Oct 10, 2022 $ 0.0297
-1.57%
$ 20.09 million $ 229,667
Oct 9, 2022 $ 0.0302
-4.23%
$ 20.41 million $ 123,977
Oct 8, 2022 $ 0.0315
+0.42%
$ 21.29 million $ 78,125
Oct 7, 2022 $ 0.0314
-1.21%
$ 21.2 million $ 179,739
Oct 6, 2022 $ 0.0318
+0.69%
$ 21.46 million $ 136,241
Oct 5, 2022 $ 0.0316
+1.70%
$ 21.33 million $ 123,967
Oct 4, 2022 $ 0.031
+2.79%
$ 20.97 million $ 156,091
Oct 3, 2022 $ 0.0302
-2.29%
$ 20.4 million $ 182,526
Oct 2, 2022 $ 0.0309
-1.05%
$ 20.88 million $ 169,214
Oct 1, 2022 $ 0.0312
+3.98%
$ 21.1 million $ 132,905
Sep 30, 2022 $ 0.03
-0.55%
$ 20.29 million $ 139,508
Sep 29, 2022 $ 0.0302
-0.72%
$ 20.41 million $ 129,589
Sep 28, 2022 $ 0.0304
-2.56%
$ 20.56 million $ 160,219
Sep 27, 2022 $ 0.0312
-0.40%
$ 21.1 million $ 152,468
Sep 26, 2022 $ 0.0313
-6.55%
$ 21.18 million $ 209,290
Sep 25, 2022 $ 0.0335
-0.57%
$ 22.67 million $ 113,202
Sep 24, 2022 $ 0.0337
-4.80%
$ 22.76 million $ 166,839
Sep 23, 2022 $ 0.0354
-2.12%
$ 23.91 million $ 133,629
Sep 22, 2022 $ 0.0362
-3.87%
$ 24.43 million $ 114,604
Sep 21, 2022 $ 0.0376
-1.14%
$ -- $ 137,401
Sep 20, 2022 $ 0.0381
-0.64%
$ 25.71 million $ 83,635
Sep 19, 2022 $ 0.0383
-4.00%
$ 25.88 million $ 120,839
Sep 18, 2022 $ 0.0399
+2.68%
$ 26.81 million $ 143,666