ANGLE Historical Data

ANGLE Page 26
Download
Date Close Price change Market cap Trading volume
Apr 20, 2022 $ 0.136
+0.42%
$ 87.41 million $ 139,412
Apr 19, 2022 $ 0.135
-3.47%
$ 87.05 million $ 237,233
Apr 18, 2022 $ 0.14
+3.53%
$ 90.27 million $ 149,009
Apr 17, 2022 $ 0.135
-1.37%
$ 87.21 million $ 127,423
Apr 16, 2022 $ 0.137
-1.33%
$ 88.55 million $ 141,978
Apr 15, 2022 $ 0.139
+1.95%
$ 89.74 million $ 132,573
Apr 14, 2022 $ 0.137
-1.56%
$ 88.08 million $ 142,400
Apr 13, 2022 $ 0.139
+2.80%
$ 89.56 million $ 130,810
Apr 12, 2022 $ 0.135
-1.86%
$ 87.14 million $ 314,750
Apr 11, 2022 $ 0.138
-4.06%
$ 88.91 million $ 148,014
Apr 10, 2022 $ 0.143
-0.63%
$ 91.91 million $ 178,904
Apr 9, 2022 $ 0.144
-7.41%
$ 93.06 million $ 217,704
Apr 8, 2022 $ 0.156
-2.21%
$ 100.65 million $ 155,509
Apr 7, 2022 $ 0.16
+1.14%
$ 103.37 million $ 143,891
Apr 6, 2022 $ 0.158
-4.35%
$ 102.07 million $ 135,441
Apr 5, 2022 $ 0.166
+0.51%
$ 104.97 million $ 293,620
Apr 4, 2022 $ 0.166
-2.48%
$ 104.74 million $ 178,937
Apr 3, 2022 $ 0.169
-1.61%
$ 107.23 million $ 173,484
Apr 2, 2022 $ 0.173
+2.16%
$ 109.71 million $ 128,197
Apr 1, 2022 $ 0.17
-2.02%
$ 107.54 million $ 226,596
Mar 31, 2022 $ 0.173
-0.23%
$ 109.34 million $ 150,056
Mar 30, 2022 $ 0.173
-3.52%
$ 109.42 million $ 245,339
Mar 29, 2022 $ 0.179
-2.17%
$ 113.28 million $ 177,641
Mar 28, 2022 $ 0.183
-3.50%
$ 115.68 million $ 198,755
Mar 27, 2022 $ 0.188
+2.38%
$ 119.37 million $ 178,502
Mar 26, 2022 $ 0.184
+1.76%
$ 116.56 million $ 127,965
Mar 25, 2022 $ 0.182
-1.51%
$ 115.42 million $ 139,362
Mar 24, 2022 $ 0.184
-2.24%
$ 116.56 million $ 144,275
Mar 23, 2022 $ 0.188
-0.32%
$ 119.06 million $ 163,515
Mar 22, 2022 $ 0.189
-1.94%
$ 119.17 million $ 182,219
Mar 21, 2022 $ 0.193
-1.10%
$ 121.43 million $ 118,930
Mar 20, 2022 $ 0.195
-7.64%
$ 122.7 million $ 397,631
Mar 19, 2022 $ 0.211
+6.51%
$ 132.93 million $ 212,954
Mar 18, 2022 $ 0.198
-1.06%
$ 124.41 million $ 116,974
Mar 17, 2022 $ 0.2
+8.73%
$ 125.64 million $ 91,482
Mar 16, 2022 $ 0.183
-0.89%
$ 115.27 million $ 265,872
Mar 15, 2022 $ 0.186
+0.24%
$ 116.95 million $ 329,426
Mar 14, 2022 $ 0.186
+0.68%
$ 117.01 million $ 224,293
Mar 13, 2022 $ 0.186
+0.88%
$ 116.8 million $ 246,715
Mar 12, 2022 $ 0.185
-0.86%
$ 116.37 million $ 174,488
Mar 11, 2022 $ 0.188
+1.92%
$ 118.44 million $ 298,057
Mar 10, 2022 $ 0.184
-0.57%
$ 115.62 million $ 111,181
Mar 9, 2022 $ 0.185
+1.80%
$ 116.2 million $ 96,773
Mar 8, 2022 $ 0.181
-7.80%
$ 113.69 million $ 300,210
Mar 7, 2022 $ 0.196
-0.26%
$ 123.27 million $ 169,174
Mar 6, 2022 $ 0.197
-3.89%
$ 123.64 million $ 263,184
Mar 5, 2022 $ 0.205
-0.41%
$ 128.76 million $ 169,507
Mar 4, 2022 $ 0.205
-4.36%
$ 129.15 million $ 189,806
Mar 3, 2022 $ 0.215
+0.85%
$ 135.03 million $ 223,871
Mar 2, 2022 $ 0.213
-2.67%
$ 133.91 million $ 136,314