ANGLE Historical Data

ANGLE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.0153
+2.12%
$ 13.34 million $ 112,527
Jun 13, 2025 $ 0.015
-2.09%
$ 13.07 million $ 114,284
Jun 12, 2025 $ 0.0153
+1.86%
$ 13.35 million $ 12,925
Jun 11, 2025 $ 0.015
-4.62%
$ 13.1 million $ 53,167
Jun 10, 2025 $ 0.0158
+2.23%
$ 13.74 million $ 23,887
Jun 9, 2025 $ 0.0154
-0.05%
$ 13.44 million $ 6,655
Jun 8, 2025 $ 0.0154
+0.30%
$ 13.44 million $ 8,808
Jun 7, 2025 $ 0.0154
+1.23%
$ 13.39 million $ 100,756
Jun 6, 2025 $ 0.0152
-2.96%
$ 13.23 million $ 103,675
Jun 5, 2025 $ 0.0156
+1.52%
$ 13.57 million $ 104,749
Jun 4, 2025 $ 0.0154
-0.22%
$ 13.37 million $ 102,050
Jun 3, 2025 $ 0.0154
+1.66%
$ 13.42 million $ 50,842
Jun 2, 2025 $ 0.0152
+2.32%
$ 13.2 million $ 34,216
Jun 1, 2025 $ 0.0148
-1.47%
$ 12.9 million $ 103,732
May 31, 2025 $ 0.015
+0.35%
$ 13.1 million $ 98,358
May 30, 2025 $ 0.015
-1.44%
$ 13.05 million $ 79,649
May 29, 2025 $ 0.0152
+1.18%
$ 13.24 million $ 98,689
May 28, 2025 $ 0.015
+1.56%
$ 13.09 million $ 102,271
May 27, 2025 $ 0.0148
-1.09%
$ 12.89 million $ 91,988
May 26, 2025 $ 0.015
-0.18%
$ 13.03 million $ 98,865
May 25, 2025 $ 0.015
+1.71%
$ 13.06 million $ 91,086
May 24, 2025 $ 0.0147
-2.16%
$ 12.83 million $ 100,504
May 23, 2025 $ 0.0151
+1.59%
$ 13.12 million $ 83,901
May 22, 2025 $ 0.0148
-1.48%
$ 12.91 million $ 29,279
May 21, 2025 $ 0.0151
-2.89%
$ 13.1 million $ 33,520
May 20, 2025 $ 0.0155
+5.02%
$ 13.5 million $ 45,540
May 19, 2025 $ 0.0148
-0.85%
$ 12.85 million $ 28,889
May 18, 2025 $ 0.0149
-0.32%
$ 12.96 million $ 27,713
May 17, 2025 $ 0.0149
-0.79%
$ 13 million $ 26,021
May 16, 2025 $ 0.0151
+0.18%
$ 13.1 million $ 28,779
May 15, 2025 $ 0.015
-0.56%
$ 13.08 million $ 25,925
May 14, 2025 $ 0.0151
+1.73%
$ 13.16 million $ 34,815
May 13, 2025 $ 0.0149
+0.16%
$ 12.93 million $ 25,615
May 12, 2025 $ 0.0148
+2.30%
$ 12.91 million $ 32,390
May 11, 2025 $ 0.0145
-0.70%
$ 12.62 million $ 19,817
May 10, 2025 $ 0.0146
+0.34%
$ 12.71 million $ 14,651
May 9, 2025 $ 0.0145
+0.41%
$ 12.66 million $ 17,962
May 8, 2025 $ 0.0145
-4.50%
$ 12.61 million $ 26,773
May 7, 2025 $ 0.0152
+5.64%
$ 13.21 million $ 25,177
May 6, 2025 $ 0.0144
-3.83%
$ 12.5 million $ 21,114
May 5, 2025 $ 0.0149
-1.46%
$ 13 million $ 19,055
May 4, 2025 $ 0.0152
-1.90%
$ 13.19 million $ 18,970
May 3, 2025 $ 0.0154
-0.04%
$ 13.45 million $ 19,912
May 2, 2025 $ 0.0155
-0.10%
$ 13.45 million $ 20,471
May 1, 2025 $ 0.0155
+0.28%
$ 13.47 million $ 20,619
Apr 30, 2025 $ 0.0154
-2.87%
$ 13.43 million $ 18,817
Apr 29, 2025 $ 0.0166
+10.96%
$ -- $ 22,570
Apr 28, 2025 $ 0.0149
+0.68%
$ 13.01 million $ 18,984
Apr 27, 2025 $ 0.0148
-1.57%
$ 12.92 million $ 18,806
Apr 26, 2025 $ 0.0151
+3.71%
$ 13.12 million $ 18,722