ANGLE Historical Data

ANGLE Page 6
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0193
+4.60%
$ 15.18 million $ 9,159
Jan 14, 2025 $ 0.0184
+4.33%
$ 14.51 million $ 7,812
Jan 13, 2025 $ 0.0176
-0.51%
$ 13.91 million $ 11,232
Jan 12, 2025 $ 0.0177
-6.88%
$ 13.98 million $ 16,662
Jan 11, 2025 $ 0.0191
-0.99%
$ 15.02 million $ 15,092
Jan 10, 2025 $ 0.0192
+4.14%
$ 15.17 million $ 4,737
Jan 9, 2025 $ 0.0185
-6.38%
$ 14.56 million $ 7,909
Jan 8, 2025 $ 0.0197
-2.99%
$ 15.56 million $ 4,015
Jan 7, 2025 $ 0.0203
-8.68%
$ 16.03 million $ 13,563
Jan 6, 2025 $ 0.0223
+1.88%
$ 17.55 million $ 14,816
Jan 5, 2025 $ 0.0219
+3.40%
$ 17.23 million $ 22,768
Jan 4, 2025 $ 0.0211
+0.84%
$ 16.67 million $ 8,983
Jan 3, 2025 $ 0.021
+1.13%
$ 16.56 million $ 13,321
Jan 2, 2025 $ 0.0208
+1.88%
$ 16.37 million $ 43,878
Jan 1, 2025 $ 0.0204
+0.81%
$ 16.07 million $ 9,069
Dec 31, 2024 $ 0.0202
-2.30%
$ 15.94 million $ 16,278
Dec 30, 2024 $ 0.0207
-0.60%
$ 16.31 million $ 9,555
Dec 29, 2024 $ 0.0208
-0.06%
$ 16.41 million $ 13,319
Dec 28, 2024 $ 0.0208
-0.80%
$ 16.42 million $ 6,450
Dec 27, 2024 $ 0.021
+0.16%
$ 16.55 million $ 6,993
Dec 26, 2024 $ 0.021
-1.56%
$ 16.52 million $ 8,416
Dec 25, 2024 $ 0.0213
-8.61%
$ 16.78 million $ 58,841
Dec 24, 2024 $ 0.0233
+2.37%
$ 18.36 million $ 12,325
Dec 23, 2024 $ 0.0227
+1.94%
$ 17.94 million $ 7,805
Dec 22, 2024 $ 0.0223
-4.96%
$ 17.6 million $ 30,400
Dec 21, 2024 $ 0.0235
-3.28%
$ 18.52 million $ 28,088
Dec 20, 2024 $ 0.0243
+0.03%
$ 19.15 million $ 27,942
Dec 19, 2024 $ 0.0243
-4.89%
$ 19.14 million $ 15,720
Dec 18, 2024 $ 0.0255
-7.45%
$ 20.13 million $ 27,051
Dec 17, 2024 $ 0.0276
-5.39%
$ 21.74 million $ 31,164
Dec 16, 2024 $ 0.0291
+0.89%
$ 22.98 million $ 22,808
Dec 15, 2024 $ 0.0289
+2.09%
$ 22.78 million $ 14,241
Dec 14, 2024 $ 0.0282
-2.52%
$ 22.24 million $ 40,929
Dec 13, 2024 $ 0.0289
-4.18%
$ 22.81 million $ 46,798
Dec 12, 2024 $ 0.0302
+3.60%
$ 23.81 million $ 39,721
Dec 11, 2024 $ 0.0291
+2.90%
$ 22.98 million $ 45,029
Dec 10, 2024 $ 0.0283
+9.84%
$ 22.33 million $ 250,782
Dec 9, 2024 $ 0.0258
-12.15%
$ 20.33 million $ 84,559
Dec 8, 2024 $ 0.0294
-2.71%
$ 23.15 million $ 24,614
Dec 7, 2024 $ 0.0302
+2.34%
$ 23.79 million $ 43,161
Dec 6, 2024 $ 0.0295
+2.21%
$ 23.25 million $ 39,855
Dec 5, 2024 $ 0.0288
+6.99%
$ 22.75 million $ 38,200
Dec 4, 2024 $ 0.027
+3.70%
$ 21.26 million $ 27,267
Dec 3, 2024 $ 0.026
+4.64%
$ 20.5 million $ 73,071
Dec 2, 2024 $ 0.0248
-10.15%
$ 19.59 million $ 96,723
Dec 1, 2024 $ 0.0277
+14.99%
$ 21.78 million $ 233,073
Nov 30, 2024 $ 0.0241
+5.79%
$ 18.97 million $ 6,587
Nov 29, 2024 $ 0.0227
+1.98%
$ 17.93 million $ 23,295
Nov 28, 2024 $ 0.0223
-2.18%
$ 17.59 million $ 9,042
Nov 27, 2024 $ 0.0228
-0.38%
$ 18 million $ 64,831