ANGLE Historical Data

ANGLE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 19 $ 0.0245
-0.80%
$ 16.73 million $ 1.12 million
Dec 12 $ 0.0247
-11.40%
$ 16.87 million $ 1.26 million
Dec 5 $ 0.0274
+1.09%
$ 18.83 million $ 873,557
Nov 28 $ 0.0271
-1.85%
$ 18.28 million $ 663,324
Nov 21 $ 0.0273
-7.45%
$ 18.62 million $ 1.23 million
Nov 14 $ 0.0287
-3.73%
$ 19.94 million $ 1.75 million
Nov 7 $ 0.0298
-9.20%
$ 20.06 million $ 1.13 million
Oct 31 $ 0.0328
+9.32%
$ 22.16 million $ 1.11 million
Oct 24 $ 0.03
+8.19%
$ 20.27 million $ 1.02 million
Oct 17 $ 0.0277
+3.28%
$ 18.74 million $ 1.05 million
Oct 10 $ 0.0268
-11.15%
$ 18.12 million $ 1.11 million
Oct 3 $ 0.0302
-2.22%
$ 20.41 million $ 980,665
Sep 26 $ 0.0309
-7.86%
$ 20.88 million $ 1.09 million
Sep 19 $ 0.0337
-15.55%
$ 22.67 million $ 756,946
Sep 12 $ 0.0399
-7.54%
$ 34.09 million $ 7.35 million
Sep 5 $ 0.0432
-3.02%
$ 27.23 million $ 2.55 million
Aug 29 $ 0.0445
-2.74%
$ 29.84 million $ 618,783
Aug 22 $ 0.0459
-0.92%
$ 30.64 million $ 547,813
Aug 15 $ 0.0463
-3.20%
$ 30.53 million $ 559,850
Aug 8 $ 0.0478
+27.02%
$ 31.52 million $ 571,687
Aug 1 $ 0.0377
-0.87%
$ 24.82 million $ 207,258
Jul 25 $ 0.0378
+0.27%
$ 24.93 million $ 164,146
Jul 18 $ 0.0378
+7.87%
$ 24.87 million $ 260,267
Jul 11 $ 0.0351
+14.51%
$ 23.11 million $ 176,850
Jul 4 $ 0.0306
-27.50%
$ 20.11 million $ 186,010
Jun 27 $ 0.0422
-29.49%
$ 27.75 million $ 618,008
Jun 20 $ 0.0598
-13.84%
$ 38.89 million $ 675,251
Jun 13 $ 0.0693
-14.83%
$ 45.1 million $ 865,898
Jun 6 $ 0.0811
-13.18%
$ 52.82 million $ 825,428
May 30 $ 0.0943
-9.27%
$ 61.43 million $ 874,220
May 23 $ 0.104
-10.23%
$ 67.47 million $ 874,280
May 16 $ 0.116
+7.81%
$ 75.16 million $ 750,608
May 9 $ 0.108
-18.30%
$ 69.42 million $ 846,803
May 2 $ 0.132
-8.33%
$ 85.14 million $ 1.1 million
Apr 25 $ 0.144
-6.40%
$ 92.75 million $ 981,955
Apr 18 $ 0.153
+12.99%
$ 98.47 million $ 1.44 million
Apr 11 $ 0.135
-5.94%
$ 87.21 million $ 1.14 million
Apr 4 $ 0.143
-16.00%
$ 91.91 million $ 1.3 million
Mar 28 $ 0.169
-10.45%
$ 107.23 million $ 1.3 million
Mar 21 $ 0.188
-3.31%
$ 119.37 million $ 1.05 million
Mar 14 $ 0.195
+5.45%
$ 122.7 million $ 1.64 million
Mar 7 $ 0.186
-5.50%
$ 116.8 million $ 1.4 million
Feb 28 $ 0.197
-12.88%
$ 123.64 million $ 1.4 million
Feb 21 $ 0.226
-28.27%
$ 141.82 million $ 1.89 million
Feb 14 $ 0.315
-25.70%
$ 197.75 million $ 3.34 million
Feb 7 $ 0.423
-26.41%
$ 264.93 million $ 4.32 million
Jan 31 $ 0.575
+10.41%
$ 359.81 million $ 3.86 million
Jan 24 $ 0.52
+32.93%
$ 324.58 million $ 4.39 million
Jan 17 $ 0.391
-41.72%
$ 244.02 million $ 4.87 million
Jan 10 $ 0.671
+16.45%
$ 155.07 million $ 9.12 million