ANGLE Historical Data

ANGLE Page 23
Download
Date Close Price change Market cap Trading volume
Sep 17, 2022 $ 0.0389
-1.47%
$ 26.12 million $ 198,769
Sep 16, 2022 $ 0.0395
-7.15%
$ 26.51 million $ 4.28 million
Sep 15, 2022 $ 0.0425
-2.12%
$ 28.56 million $ 1.66 million
Sep 14, 2022 $ 0.0434
+0.90%
$ 29.17 million $ 145,015
Sep 13, 2022 $ 0.043
-15.21%
$ 28.9 million $ 487,441
Sep 12, 2022 $ 0.0508
+17.55%
$ 34.09 million $ 443,334
Sep 11, 2022 $ 0.0432
+1.10%
$ 28.99 million $ 526,525
Sep 10, 2022 $ 0.0427
+8.26%
$ 28.68 million $ 550,994
Sep 9, 2022 $ 0.0395
-2.49%
$ 26.44 million $ 787,706
Sep 8, 2022 $ 0.0405
-0.13%
$ 27.12 million $ 176,225
Sep 7, 2022 $ 0.0405
+1.13%
$ 27.16 million $ 244,529
Sep 6, 2022 $ 0.0401
-1.41%
$ 26.86 million $ 193,350
Sep 5, 2022 $ 0.0406
-8.74%
$ 27.23 million $ 75,515
Sep 4, 2022 $ 0.0445
-0.18%
$ 29.84 million $ 62,207
Sep 3, 2022 $ 0.0446
+0.04%
$ 29.85 million $ 54,310
Sep 2, 2022 $ 0.0446
-1.89%
$ 29.84 million $ 82,325
Sep 1, 2022 $ 0.0455
+1.29%
$ 30.42 million $ 66,194
Aug 31, 2022 $ 0.0449
-2.78%
$ 30.03 million $ 179,878
Aug 30, 2022 $ 0.0462
-0.92%
$ 30.87 million $ 84,840
Aug 29, 2022 $ 0.0466
+1.83%
$ 31.15 million $ 89,028
Aug 28, 2022 $ 0.0459
-0.39%
$ 30.64 million $ 11,765
Aug 27, 2022 $ 0.046
-0.43%
$ 30.76 million $ 47,351
Aug 26, 2022 $ 0.0462
-2.11%
$ 30.52 million $ 72,008
Aug 25, 2022 $ 0.0473
-0.05%
$ 31.26 million $ 89,523
Aug 24, 2022 $ 0.0473
+0.70%
$ 31.27 million $ 74,009
Aug 23, 2022 $ 0.047
+4.07%
$ 31.01 million $ 223,487
Aug 22, 2022 $ 0.0451
-2.50%
$ 29.76 million $ 29,669
Aug 21, 2022 $ 0.0463
+4.71%
$ 30.53 million $ 259,726
Aug 20, 2022 $ 0.0442
-1.27%
$ 29.15 million $ 64,332
Aug 19, 2022 $ 0.0448
-3.66%
$ 29.54 million $ 98,353
Aug 18, 2022 $ 0.0465
+0.75%
$ 30.66 million $ 15,767
Aug 17, 2022 $ 0.0461
-5.79%
$ 30.42 million $ 32,909
Aug 16, 2022 $ 0.0489
-0.24%
$ 32.29 million $ 35,987
Aug 15, 2022 $ 0.049
+2.58%
$ 32.35 million $ 52,776
Aug 14, 2022 $ 0.0478
+28.13%
$ 31.52 million $ 185,622
Aug 13, 2022 $ 0.0373
-2.54%
$ 24.6 million $ 38,181
Aug 12, 2022 $ 0.0382
-1.11%
$ 25.23 million $ 57,013
Aug 11, 2022 $ 0.0387
+1.17%
$ 25.51 million $ 37,972
Aug 10, 2022 $ 0.0382
-4.34%
$ 25.22 million $ 49,235
Aug 9, 2022 $ 0.0399
+2.51%
$ 26.36 million $ 162,429
Aug 8, 2022 $ 0.039
+3.60%
$ 25.67 million $ 41,235
Aug 7, 2022 $ 0.0377
+1.25%
$ 24.82 million $ 22,072
Aug 6, 2022 $ 0.0373
-0.62%
$ 24.54 million $ 33,260
Aug 5, 2022 $ 0.0375
+1.73%
$ 24.68 million $ 34,540
Aug 4, 2022 $ 0.0368
+1.19%
$ 24.27 million $ 40,883
Aug 3, 2022 $ 0.0364
-5.40%
$ 23.96 million $ 32,331
Aug 2, 2022 $ 0.0385
+0.79%
$ 25.36 million $ 25,610
Aug 1, 2022 $ 0.038
-0.05%
$ 25.03 million $ 18,560
Jul 31, 2022 $ 0.0378
+2.58%
$ 24.93 million $ 25,771
Jul 30, 2022 $ 0.0369
-3.54%
$ 24.3 million $ 17,512