ANGLE Historical Data

ANGLE Page 24
Download
Date Close Price change Market cap Trading volume
Jul 29, 2022 $ 0.0385
+2.33%
$ 25.37 million $ 29,410
Jul 28, 2022 $ 0.0376
+2.54%
$ 24.8 million $ 21,937
Jul 27, 2022 $ 0.0367
+1.30%
$ 24.17 million $ 19,152
Jul 26, 2022 $ 0.0361
-2.51%
$ 23.77 million $ 29,448
Jul 25, 2022 $ 0.037
-1.82%
$ 24.41 million $ 20,917
Jul 24, 2022 $ 0.0378
-1.29%
$ 24.87 million $ 21,200
Jul 23, 2022 $ 0.0382
+5.35%
$ 25.18 million $ 24,046
Jul 22, 2022 $ 0.0362
-1.60%
$ 23.89 million $ 26,197
Jul 21, 2022 $ 0.0368
-0.42%
$ 24.28 million $ 116,130
Jul 20, 2022 $ 0.037
+2.15%
$ 24.39 million $ 19,494
Jul 19, 2022 $ 0.0362
-2.93%
$ 23.85 million $ 27,628
Jul 18, 2022 $ 0.0373
+6.44%
$ 24.56 million $ 25,571
Jul 17, 2022 $ 0.0351
+0.66%
$ 23.11 million $ 20,817
Jul 16, 2022 $ 0.0349
+1.91%
$ 22.99 million $ 33,044
Jul 15, 2022 $ 0.0342
+5.16%
$ 22.53 million $ 24,419
Jul 14, 2022 $ 0.0325
-1.88%
$ 21.44 million $ 25,821
Jul 13, 2022 $ 0.0331
+4.11%
$ 21.77 million $ 40,860
Jul 12, 2022 $ 0.0318
+2.08%
$ 20.89 million $ 19,294
Jul 11, 2022 $ 0.0312
+1.73%
$ 20.46 million $ 12,596
Jul 10, 2022 $ 0.0306
-4.49%
$ 20.11 million $ 15,639
Jul 9, 2022 $ 0.0321
+0.44%
$ 21.07 million $ 30,044
Jul 8, 2022 $ 0.032
-1.09%
$ 21.02 million $ 2,491
Jul 7, 2022 $ 0.0323
-1.57%
$ 21.23 million $ 8,366
Jul 6, 2022 $ 0.0329
-3.64%
$ 21.61 million $ 32,526
Jul 5, 2022 $ 0.0341
-0.75%
$ 22.43 million $ 35,251
Jul 4, 2022 $ 0.0343
-18.75%
$ 22.55 million $ 61,693
Jul 3, 2022 $ 0.0422
+1.38%
$ 27.75 million $ 1,568
Jul 2, 2022 $ 0.0417
-7.01%
$ 27.29 million $ 34,020
Jul 1, 2022 $ 0.0448
-0.85%
$ 29.35 million $ 138,238
Jun 30, 2022 $ 0.0452
-20.21%
$ 29.4 million $ 126,838
Jun 29, 2022 $ 0.0565
-1.82%
$ 36.77 million $ 113,941
Jun 28, 2022 $ 0.0582
-3.98%
$ 37.86 million $ 96,100
Jun 27, 2022 $ 0.0606
+1.13%
$ 39.42 million $ 107,302
Jun 26, 2022 $ 0.0598
-4.49%
$ 38.89 million $ 63,644
Jun 25, 2022 $ 0.0626
-0.16%
$ 40.72 million $ 80,681
Jun 24, 2022 $ 0.0629
-3.20%
$ 40.94 million $ 99,541
Jun 23, 2022 $ 0.0646
-0.24%
$ 42.08 million $ 96,796
Jun 22, 2022 $ 0.0648
-1.69%
$ 42.16 million $ 145,727
Jun 21, 2022 $ 0.0658
-5.68%
$ 42.86 million $ 93,045
Jun 20, 2022 $ 0.0697
+0.54%
$ 45.4 million $ 95,818
Jun 19, 2022 $ 0.0693
+1.68%
$ 45.1 million $ 109,063
Jun 18, 2022 $ 0.0682
-3.83%
$ 44.39 million $ 108,517
Jun 17, 2022 $ 0.0705
+0.20%
$ 45.93 million $ 104,449
Jun 16, 2022 $ 0.0703
-2.66%
$ 45.76 million $ 115,309
Jun 15, 2022 $ 0.0719
-0.65%
$ 46.82 million $ 152,963
Jun 14, 2022 $ 0.0723
-9.52%
$ 47.12 million $ 136,779
Jun 13, 2022 $ 0.0798
-1.84%
$ 52 million $ 138,817
Jun 12, 2022 $ 0.0811
-3.03%
$ 52.82 million $ 106,608
Jun 11, 2022 $ 0.0834
-0.25%
$ 54.33 million $ 107,510
Jun 10, 2022 $ 0.0837
+0.80%
$ 54.51 million $ 130,945