ANGLE Historical Data

ANGLE Page 27
Download
Date Close Price change Market cap Trading volume
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
Jan 11, 2022 $ 0.518
+7.76%
$ 24.66 million $ 1.07 million