Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ANGLE Historical Data

ANGLE Page 27
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 2, 2022 $0.213
-2.67%
$133.91 million $136,314
Mar 1, 2022 $0.219
-4.54%
$137.81 million $188,147
Feb 28, 2022 $0.229
+1.60%
$144.05 million $233,342
Feb 27, 2022 $0.226
-3.27%
$141.82 million $207,216
Feb 26, 2022 $0.233
-3.07%
$146.61 million $181,024
Feb 25, 2022 $0.241
-4.63%
$151.26 million $122,231
Feb 24, 2022 $0.253
-2.38%
$158.78 million $296,918
Feb 23, 2022 $0.259
-5.56%
$162.78 million $442,893
Feb 22, 2022 $0.274
-8.53%
$172.33 million $386,393
Feb 21, 2022 $0.299
-4.81%
$188.25 million $254,413
Feb 20, 2022 $0.315
-6.25%
$197.53 million $297,065
Feb 19, 2022 $0.337
-2.06%
$211.54 million $295,952
Feb 18, 2022 $0.344
-14.58%
$216.13 million $1.12 million
Feb 17, 2022 $0.402
+5.52%
$252.63 million $705,056
Feb 16, 2022 $0.381
-1.27%
$238.79 million $273,957
Feb 15, 2022 $0.386
-3.66%
$241.45 million $389,987
Feb 14, 2022 $0.4
-5.47%
$250.64 million $250,898
Feb 13, 2022 $0.423
-3.70%
$264.93 million $306,449
Feb 12, 2022 $0.439
+1.59%
$275.16 million $608,173
Feb 11, 2022 $0.433
-4.37%
$270.85 million $539,911
Feb 10, 2022 $0.452
-2.91%
$282.92 million $526,847
Feb 9, 2022 $0.465
-4.01%
$291.35 million $923,252
Feb 8, 2022 $0.485
-6.46%
$303.4 million $784,922
Feb 7, 2022 $0.518
-9.83%
$324.5 million $626,122
Feb 6, 2022 $0.575
+1.22%
$359.81 million $311,226
Feb 5, 2022 $0.568
+4.87%
$355.68 million $553,959
Feb 4, 2022 $0.541
-6.41%
$338.64 million $419,369
Feb 3, 2022 $0.578
-4.21%
$361.05 million $854,520
Feb 2, 2022 $0.604
+8.00%
$376.87 million $901,740
Feb 1, 2022 $0.559
+8.92%
$349.01 million $489,513
Jan 31, 2022 $0.513
-1.47%
$319.91 million $334,653
Jan 30, 2022 $0.52
+8.06%
$324.58 million $683,926
Jan 29, 2022 $0.482
+7.59%
$300.43 million $276,261
Jan 28, 2022 $0.448
-0.64%
$279.48 million $1.02 million
Jan 27, 2022 $0.451
+23.68%
$281.24 million $844,631
Jan 26, 2022 $0.364
-0.37%
$227.24 million $308,080
Jan 25, 2022 $0.365
+4.60%
$228.1 million $768,079
Jan 24, 2022 $0.349
-10.86%
$217.83 million $490,894
Jan 23, 2022 $0.391
+5.54%
$244.02 million $285,916
Jan 22, 2022 $0.37
-20.88%
$230.76 million $926,905
Jan 21, 2022 $0.468
-18.33%
$291.7 million $959,941
Jan 20, 2022 $0.573
-4.22%
$132.53 million $829,081
Jan 19, 2022 $0.599
+0.04%
$138.36 million $703,722
Jan 18, 2022 $0.599
+2.30%
$138.43 million $366,284
Jan 17, 2022 $0.585
-12.74%
$135.3 million $795,878
Jan 16, 2022 $0.671
-16.44%
$34.25 million $959,574
Jan 15, 2022 $0.803
+17.65%
$40.99 million $1.81 million
Jan 14, 2022 $0.683
-0.74%
$34.49 million $1.05 million
Jan 13, 2022 $0.688
-4.21%
$33.01 million $963,689
Jan 12, 2022 $0.718
+38.44%
$34.44 million $2.51 million