ANGLE Historical Data

ANGLE Page 28
Download
Date Close Price change Market cap Trading volume
Jan 10, 2022 $ 0.482
-16.34%
$ 22.92 million $ 761,283
Jan 9, 2022 $ 0.576
-4.48%
$ 27.39 million $ 858,571
Jan 8, 2022 $ 0.603
+8.90%
$ 28.68 million $ 1.18 million
Jan 7, 2022 $ 0.553
-10.81%
$ 25.83 million $ 1.23 million
Jan 6, 2022 $ 0.62
-14.82%
$ 27.52 million $ 1.3 million
Jan 5, 2022 $ 0.728
+0.78%
$ 31.82 million $ 2.83 million
Jan 4, 2022 $ 0.723
+27.88%
$ 31.55 million $ 6.66 million
Jan 3, 2022 $ 0.565
+52.23%
$ 24.54 million $ 5.02 million
Jan 2, 2022 $ 0.371
+10.84%
$ 16.04 million $ 1.46 million
Jan 1, 2022 $ 0.335
-3.19%
$ 14.46 million $ 655,865
Dec 31, 2021 $ 0.346
+12.90%
$ 14.94 million $ 483,897
Dec 30, 2021 $ 0.306
-2.24%
$ 12.3 million $ 291,670
Dec 29, 2021 $ 0.313
+1.82%
$ 12.46 million $ 342,043
Dec 28, 2021 $ 0.308
-14.03%
$ 12.24 million $ 1.83 million
Dec 27, 2021 $ 0.358
-5.97%
$ 14.23 million $ 1.8 million
Dec 26, 2021 $ 0.38
+0.28%
$ 15.14 million $ 1.3 million
Dec 25, 2021 $ 0.379
-2.22%
$ 15.1 million $ 2.6 million
Dec 24, 2021 $ 0.388
+8.67%
$ 15.19 million $ 1.13 million
Dec 23, 2021 $ 0.357
+2.12%
$ 13.06 million $ 2.02 million
Dec 22, 2021 $ 0.35
+6.30%
$ 12.33 million $ 4.72 million
Dec 21, 2021 $ 0.329
-1.40%
$ 11.47 million $ 1.4 million
Dec 20, 2021 $ 0.334
-0.38%
$ 11.63 million $ 960,248
Dec 19, 2021 $ 0.335
-4.38%
$ 11.68 million $ 1.22 million
Dec 18, 2021 $ 0.351
-2.72%
$ 12.15 million $ 1.27 million
Dec 17, 2021 $ 0.36
-2.55%
$ 12.46 million $ 529,813
Dec 16, 2021 $ 0.37
+8.10%
$ -- $ 446,857
Download