ANGLE Historical Data

ANGLE Page 7
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.0229
-2.89%
$ 18.06 million $ 5,161
Nov 25, 2024 $ 0.0236
+4.63%
$ 18.61 million $ 9,375
Nov 24, 2024 $ 0.0227
-0.87%
$ 17.91 million $ 8,393
Nov 23, 2024 $ 0.0229
-2.37%
$ 18.07 million $ 21,022
Nov 22, 2024 $ 0.0235
+3.02%
$ 18.51 million $ 9,410
Nov 21, 2024 $ 0.0228
+6.51%
$ 17.97 million $ 15,755
Nov 20, 2024 $ 0.0214
-3.25%
$ 16.88 million $ 9,647
Nov 19, 2024 $ 0.0224
+2.23%
$ 17.63 million $ 8,585
Nov 18, 2024 $ 0.0219
+2.72%
$ 17.24 million $ 176,197
Nov 17, 2024 $ 0.0213
+2.20%
$ 16.79 million $ 10,351
Nov 16, 2024 $ 0.0208
+0.92%
$ 16.43 million $ 18,642
Nov 15, 2024 $ 0.0206
-1.36%
$ 16.28 million $ 11,469
Nov 14, 2024 $ 0.0209
-6.21%
$ 16.5 million $ 6,415
Nov 13, 2024 $ 0.0223
-2.09%
$ 17.6 million $ 9,167
Nov 12, 2024 $ 0.0228
+2.53%
$ 17.97 million $ 30,219
Nov 11, 2024 $ 0.022
+3.65%
$ 17.34 million $ 19,499
Nov 10, 2024 $ 0.0212
+3.22%
$ 16.7 million $ 10,702
Nov 9, 2024 $ 0.0204
+2.85%
$ 16.09 million $ 21,998
Nov 8, 2024 $ 0.02
+0.89%
$ 15.78 million $ 5,676
Nov 7, 2024 $ 0.0197
+8.95%
$ 15.57 million $ 18,100
Nov 6, 2024 $ 0.0181
+6.32%
$ 14.29 million $ 11,887
Nov 5, 2024 $ 0.017
+2.55%
$ 13.44 million $ 9,545
Nov 4, 2024 $ 0.0166
-2.50%
$ 13.09 million $ 6,448
Nov 3, 2024 $ 0.017
-3.32%
$ 13.43 million $ 5,560
Nov 2, 2024 $ 0.0176
-0.57%
$ 13.59 million $ 6,536
Nov 1, 2024 $ 0.0178
+2.82%
$ 13.72 million $ 3,286
Oct 31, 2024 $ 0.0172
-3.33%
$ 13.3 million $ 11,089
Oct 30, 2024 $ 0.0178
-4.45%
$ 13.7 million $ 71,982
Oct 29, 2024 $ 0.0186
+2.51%
$ 14.34 million $ 7,681
Oct 28, 2024 $ 0.0181
-1.81%
$ 13.95 million $ 7,717
Oct 27, 2024 $ 0.0183
-8.16%
$ 14.13 million $ 67,013
Oct 26, 2024 $ 0.0199
-1.37%
$ 15.38 million $ 17,483
Oct 25, 2024 $ 0.0202
-1.88%
$ 15.57 million $ 10,045
Oct 24, 2024 $ 0.0206
-6.20%
$ 15.86 million $ 18,609
Oct 23, 2024 $ 0.022
+3.70%
$ 16.94 million $ 61,695
Oct 22, 2024 $ 0.0212
-1.47%
$ 16.34 million $ 3,128
Oct 21, 2024 $ 0.0215
-5.84%
$ 16.58 million $ 5,304
Oct 20, 2024 $ 0.0228
+3.14%
$ 17.61 million $ 7,071
Oct 19, 2024 $ 0.0221
+0.23%
$ 17.07 million $ 5,676
Oct 18, 2024 $ 0.0221
+0.64%
$ 17.03 million $ 4,698
Oct 17, 2024 $ 0.0217
-0.72%
$ 16.77 million $ 5,877
Oct 16, 2024 $ 0.0219
+3.74%
$ 16.89 million $ 2,479
Oct 15, 2024 $ 0.0211
-4.18%
$ 16.28 million $ 3,750
Oct 14, 2024 $ 0.022
+4.87%
$ 16.99 million $ 16,182
Oct 13, 2024 $ 0.021
-2.40%
$ 16.19 million $ 2,872
Oct 12, 2024 $ 0.0215
+2.05%
$ 16.34 million $ 6,994
Oct 11, 2024 $ 0.0209
+1.04%
$ 15.84 million $ 5,510
Oct 10, 2024 $ 0.0206
-0.07%
$ 15.68 million $ 3,816
Oct 9, 2024 $ 0.0207
-0.57%
$ 15.7 million $ 3,480
Oct 8, 2024 $ 0.0208
-3.28%
$ 15.79 million $ 2,257