ANGLE Historical Data

ANGLE Page 25
Download
Date Close Price change Market cap Trading volume
Jun 9, 2022 $ 0.0832
-8.31%
$ 54.21 million $ 96,687
Jun 8, 2022 $ 0.0908
-0.12%
$ 59.14 million $ 114,252
Jun 7, 2022 $ 0.0907
-2.49%
$ 59.1 million $ 152,239
Jun 6, 2022 $ 0.093
-0.43%
$ 60.6 million $ 117,188
Jun 5, 2022 $ 0.0943
-1.89%
$ 61.43 million $ 155,827
Jun 4, 2022 $ 0.0962
-4.91%
$ 62.53 million $ 178,128
Jun 3, 2022 $ 0.102
+4.59%
$ 65.98 million $ 141,152
Jun 2, 2022 $ 0.0973
-4.28%
$ 63.29 million $ 113,906
Jun 1, 2022 $ 0.102
-1.56%
$ 66.29 million $ 94,860
May 31, 2022 $ 0.103
+0.06%
$ 67 million $ 98,676
May 30, 2022 $ 0.105
+1.30%
$ 68.21 million $ 91,672
May 29, 2022 $ 0.104
+0.00%
$ 67.47 million $ 123,107
May 28, 2022 $ 0.104
-0.64%
$ 67.49 million $ 104,145
May 27, 2022 $ 0.105
-3.53%
$ 67.86 million $ 131,478
May 26, 2022 $ 0.108
-8.04%
$ 69.99 million $ 136,270
May 25, 2022 $ 0.117
-0.72%
$ 76.03 million $ 148,482
May 24, 2022 $ 0.118
+0.45%
$ 76.74 million $ 124,949
May 23, 2022 $ 0.118
+1.54%
$ 76.31 million $ 105,849
May 22, 2022 $ 0.116
-3.61%
$ 75.16 million $ 158,511
May 21, 2022 $ 0.12
-0.14%
$ 77.71 million $ 117,129
May 20, 2022 $ 0.121
-3.66%
$ 77.84 million $ 145,168
May 19, 2022 $ 0.125
+11.85%
$ 80.81 million $ 206,721
May 18, 2022 $ 0.112
+2.13%
$ 72.21 million $ 93,360
May 17, 2022 $ 0.11
+1.44%
$ 70.66 million $ 21,968
May 16, 2022 $ 0.108
+0.35%
$ 69.66 million $ 7,752
May 15, 2022 $ 0.108
+1.97%
$ 69.42 million $ 38,323
May 14, 2022 $ 0.106
-2.14%
$ 68.08 million $ 17,377
May 13, 2022 $ 0.108
+3.48%
$ 69.62 million $ 37,737
May 12, 2022 $ 0.104
-1.96%
$ 67.29 million $ 229,047
May 11, 2022 $ 0.106
-11.05%
$ 68.68 million $ 126,499
May 10, 2022 $ 0.12
+4.12%
$ 77.23 million $ 161,251
May 9, 2022 $ 0.115
-12.64%
$ 74.25 million $ 236,568
May 8, 2022 $ 0.132
+0.05%
$ 85.14 million $ 151,334
May 7, 2022 $ 0.132
-2.77%
$ 84.98 million $ 108,808
May 6, 2022 $ 0.135
-0.97%
$ 87.32 million $ 127,501
May 5, 2022 $ 0.136
-0.91%
$ 88.09 million $ 151,376
May 4, 2022 $ 0.138
-0.76%
$ 88.94 million $ 114,062
May 3, 2022 $ 0.139
-5.80%
$ 89.62 million $ 312,077
May 2, 2022 $ 0.148
+2.58%
$ 95.23 million $ 134,285
May 1, 2022 $ 0.144
+1.03%
$ 92.7 million $ 120,619
Apr 30, 2022 $ 0.142
-2.87%
$ 91.77 million $ 112,861
Apr 29, 2022 $ 0.149
+0.86%
$ 96.09 million $ 162,395
Apr 28, 2022 $ 0.148
-0.96%
$ 95.18 million $ 104,764
Apr 27, 2022 $ 0.149
+2.29%
$ 96.29 million $ 106,399
Apr 26, 2022 $ 0.146
-1.28%
$ 94.35 million $ 176,624
Apr 25, 2022 $ 0.15
-2.39%
$ 96.67 million $ 198,293
Apr 24, 2022 $ 0.153
+10.19%
$ 98.47 million $ 346,428
Apr 23, 2022 $ 0.138
+0.80%
$ 89.23 million $ 108,901
Apr 22, 2022 $ 0.136
-8.91%
$ 87.74 million $ 172,022
Apr 21, 2022 $ 0.149
+10.28%
$ 96.38 million $ 284,539