ANGLE Historical Data

ANGLE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.0145
-0.90%
$ 12.65 million $ 18,656
Apr 24, 2025 $ 0.0147
-1.27%
$ 12.77 million $ 14,987
Apr 23, 2025 $ 0.0149
+1.38%
$ 12.93 million $ 16,212
Apr 22, 2025 $ 0.0147
-6.58%
$ 12.76 million $ 78,316
Apr 21, 2025 $ 0.0157
+0.43%
$ 13.66 million $ 75,821
Apr 20, 2025 $ 0.0156
+0.00%
$ 13.6 million $ 69,262
Apr 19, 2025 $ 0.0156
+0.47%
$ 13.6 million $ 72,331
Apr 18, 2025 $ 0.0155
+0.32%
$ 13.54 million $ 71,549
Apr 17, 2025 $ 0.0155
+0.39%
$ 13.49 million $ 71,529
Apr 16, 2025 $ 0.0154
+6.43%
$ 13.45 million $ 52,344
Apr 15, 2025 $ 0.0145
+1.01%
$ 12.64 million $ 17,204
Apr 14, 2025 $ 0.0144
-3.49%
$ 12.51 million $ 61,944
Apr 13, 2025 $ 0.0149
+4.09%
$ 12.96 million $ 57,958
Apr 12, 2025 $ 0.0143
-1.80%
$ 11.98 million $ 63,031
Apr 11, 2025 $ 0.0145
+2.16%
$ 12.18 million $ 40,666
Apr 10, 2025 $ 0.0142
-0.78%
$ 11.92 million $ 31,189
Apr 9, 2025 $ 0.0143
+3.17%
$ 12.02 million $ 22,198
Apr 8, 2025 $ 0.0139
-0.10%
$ 11.65 million $ 8,453
Apr 7, 2025 $ 0.0139
-4.40%
$ 11.66 million $ 6,723
Apr 6, 2025 $ 0.0146
-2.04%
$ 12.19 million $ 4,698
Apr 5, 2025 $ 0.0149
-0.90%
$ 12.45 million $ 4,754
Apr 4, 2025 $ 0.015
+2.05%
$ 12.56 million $ 4,853
Apr 3, 2025 $ 0.0147
-3.97%
$ 12.31 million $ 5,822
Apr 2, 2025 $ 0.0153
+7.50%
$ 12.82 million $ 5,880
Apr 1, 2025 $ 0.0143
+3.83%
$ 11.94 million $ 3,466
Mar 31, 2025 $ 0.0137
-7.02%
$ 11.52 million $ 4,608
Mar 30, 2025 $ 0.0148
+1.55%
$ 12.38 million $ 3,386
Mar 29, 2025 $ 0.0146
+1.16%
$ 12.2 million $ 2,867
Mar 28, 2025 $ 0.0144
-1.28%
$ 12.06 million $ 2,890
Mar 27, 2025 $ 0.0146
+1.24%
$ 12.22 million $ 3,922
Mar 26, 2025 $ 0.0144
-10.37%
$ 12.07 million $ 7,081
Mar 25, 2025 $ 0.0161
+8.96%
$ 13.47 million $ 56,539
Mar 24, 2025 $ 0.0147
-0.76%
$ 12.36 million $ 6,231
Mar 23, 2025 $ 0.0149
+7.11%
$ 12.46 million $ 2,644
Mar 22, 2025 $ 0.0139
-1.88%
$ 11.62 million $ 2,467
Mar 21, 2025 $ 0.0141
+0.10%
$ 11.84 million $ 2,531
Mar 20, 2025 $ 0.0141
-1.92%
$ 11.83 million $ 2,421
Mar 19, 2025 $ 0.0144
+0.06%
$ 12.07 million $ 2,537
Mar 18, 2025 $ 0.0144
+0.15%
$ 12.07 million $ 2,733
Mar 17, 2025 $ 0.0144
-0.28%
$ 12.05 million $ 5,249
Mar 16, 2025 $ 0.0144
-0.19%
$ 12.09 million $ 2,957
Mar 15, 2025 $ 0.0144
+0.68%
$ 12.11 million $ 2,493
Mar 14, 2025 $ 0.0143
-1.87%
$ 11.98 million $ 2,847
Mar 13, 2025 $ 0.0146
+3.96%
$ 12.2 million $ 4,823
Mar 12, 2025 $ 0.014
+1.49%
$ 11.74 million $ 3,049
Mar 11, 2025 $ 0.0138
-6.04%
$ 11.57 million $ 7,471
Mar 10, 2025 $ 0.0147
+5.75%
$ 12.31 million $ 12,388
Mar 9, 2025 $ 0.0139
-7.65%
$ 11.64 million $ 5,446
Mar 8, 2025 $ 0.015
+4.03%
$ 12.6 million $ 4,062
Mar 7, 2025 $ 0.0145
-1.83%
$ 12.12 million $ 2,890