ANGLE Historical Data

ANGLE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 4 $ 0.0334
-2.47%
$ 22.6 million $ 420,795
Nov 27 $ 0.0343
-2.14%
$ 24.65 million $ 279,593
Nov 20 $ 0.0368
-0.99%
$ 25.19 million $ 317,428
Nov 13 $ 0.0368
+0.54%
$ 26.74 million $ 244,968
Nov 6 $ 0.0386
+3.78%
$ 26.29 million $ 288,450
Oct 30 $ 0.0372
+6.44%
$ 26.78 million $ 373,055
Oct 23 $ 0.035
+9.80%
$ 25.14 million $ 278,374
Oct 16 $ 0.0319
+3.09%
$ 22.91 million $ 287,664
Oct 9 $ 0.0301
+0.10%
$ 22.22 million $ 139,788
Oct 2 $ 0.0305
-2.20%
$ 21.66 million $ 159,857
Sep 25 $ 0.0312
+10.00%
$ 22.45 million $ 222,074
Sep 18 $ 0.0283
-5.60%
$ 20.42 million $ 174,516
Sep 11 $ 0.03
-0.81%
$ 21.61 million $ 168,540
Sep 4 $ 0.0302
-4.19%
$ 21.75 million $ 3.48 million
Aug 28 $ 0.0315
+5.07%
$ 22.69 million $ 260,976
Aug 21 $ 0.0295
+9.88%
$ 21.59 million $ 193,640
Aug 14 $ 0.0278
+0.21%
$ 19.33 million $ 452,632
Aug 7 $ 0.0994
+291.98%
$ 20 million $ 453,015
Jul 31 $ 0.0254
-4.50%
$ 18.06 million $ 601,702
Jul 24 $ 0.0266
-0.91%
$ 18.91 million $ 533,802
Jul 17 $ 0.0268
-14.53%
$ 19.07 million $ 2.3 million
Jul 10 $ 0.0314
+1.27%
$ 22.31 million $ 368,527
Jul 3 $ 0.0309
+5.46%
$ 22.01 million $ 285,381
Jun 26 $ 0.0293
-2.58%
$ 20.87 million $ 312,547
Jun 19 $ 0.0305
-4.54%
$ 21.42 million $ 306,070
Jun 12 $ 0.0315
+0.96%
$ 22.71 million $ 322,275
Jun 5 $ 0.0313
+5.37%
$ 22.16 million $ 370,883
May 29 $ 0.0297
-8.74%
$ 20.99 million $ 410,130
May 22 $ 0.0314
-5.05%
$ 23 million $ 294,288
May 15 $ 0.0346
-6.84%
$ 23.41 million $ 369,996
May 8 $ 0.0362
+2.02%
$ 26.28 million $ 419,105
May 1 $ 0.0355
-12.11%
$ 25.09 million $ 381,728
Apr 24 $ 0.0406
+3.92%
$ 28.2 million $ 339,783
Apr 17 $ 0.0375
-11.95%
$ 27.32 million $ 380,681
Apr 10 $ 0.0445
-9.01%
$ 29.77 million $ 388,500
Apr 3 $ 0.0489
+18.75%
$ 34.2 million $ 585,913
Mar 27 $ 0.0412
-2.95%
$ 28.8 million $ 628,347
Mar 20 $ 0.0482
+45.47%
$ 29.68 million $ 944,065
Mar 13 $ 0.0378
-42.27%
$ 23.18 million $ 2.27 million
Mar 6 $ 0.0728
+0.18%
$ 45.74 million $ 1.64 million
Feb 27 $ 0.0726
+18.60%
$ 50.67 million $ 430,581
Feb 20 $ 0.0613
-20.01%
$ 42.73 million $ 325,625
Feb 13 $ 0.0765
+16.23%
$ 53.4 million $ 7.21 million
Feb 6 $ 0.0659
+58.08%
$ 45.55 million $ 7.72 million
Jan 30 $ 0.0417
+30.46%
$ 28.6 million $ 1.33 million
Jan 23 $ 0.0325
+8.21%
$ 21.91 million $ 1.21 million
Jan 16 $ 0.03
+10.71%
$ 20.57 million $ 2.86 million
Jan 9 $ 0.0271
+3.40%
$ 18.58 million $ 1.35 million
Jan 2 $ 0.0262
+0.77%
$ 17.88 million $ 1.24 million
Dec 26 $ 0.026
+6.09%
$ 17.74 million $ 1.32 million