ANGLE Historical Data

ANGLE Page 8
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0214
+1.02%
$ 16.26 million $ 8,385
Oct 6, 2024 $ 0.0212
-0.21%
$ 16.09 million $ 2,741
Oct 5, 2024 $ 0.0212
+1.53%
$ 16.09 million $ 3,547
Oct 4, 2024 $ 0.0209
+2.52%
$ 15.85 million $ 7,184
Oct 3, 2024 $ 0.0204
+0.07%
$ 15.46 million $ 2,439
Oct 2, 2024 $ 0.0204
-4.55%
$ 15.46 million $ 3,537
Oct 1, 2024 $ 0.0213
-2.14%
$ 16.19 million $ 8,805
Sep 30, 2024 $ 0.0218
-1.81%
$ 16.55 million $ 5,458
Sep 29, 2024 $ 0.0222
+1.12%
$ 16.85 million $ 15,080
Sep 28, 2024 $ 0.022
-1.53%
$ 16.67 million $ 7,854
Sep 27, 2024 $ 0.0223
+6.12%
$ 16.94 million $ 9,739
Sep 26, 2024 $ 0.021
-3.94%
$ 15.97 million $ 4,330
Sep 25, 2024 $ 0.0219
+2.17%
$ 16.63 million $ 2,096
Sep 24, 2024 $ 0.0214
-6.28%
$ 16.27 million $ 21,016
Sep 23, 2024 $ 0.0229
+3.23%
$ 17.36 million $ 8,793
Sep 22, 2024 $ 0.0222
+4.74%
$ 16.82 million $ 5,592
Sep 21, 2024 $ 0.0212
+1.71%
$ 16.06 million $ 2,503
Sep 20, 2024 $ 0.0208
-2.55%
$ 15.8 million $ 2,547
Sep 19, 2024 $ 0.021
+4.06%
$ 15.96 million $ 3,167
Sep 18, 2024 $ 0.0202
+4.56%
$ 15.34 million $ 8,202
Sep 17, 2024 $ 0.0193
+0.64%
$ 14.67 million $ 8,117
Sep 16, 2024 $ 0.0192
-4.03%
$ 14.57 million $ 2,745
Sep 15, 2024 $ 0.02
-2.14%
$ 15.17 million $ 2,976
Sep 14, 2024 $ 0.0204
+1.78%
$ 15.51 million $ 2,251
Sep 13, 2024 $ 0.0201
+0.34%
$ 15.23 million $ 2,996
Sep 12, 2024 $ 0.02
-1.92%
$ 15.18 million $ 4,616
Sep 11, 2024 $ 0.0204
-0.15%
$ 15.51 million $ 2,444
Sep 10, 2024 $ 0.0205
+1.40%
$ 15.54 million $ 3,633
Sep 9, 2024 $ 0.0202
+3.70%
$ 15.32 million $ 5,320
Sep 8, 2024 $ 0.0195
+0.94%
$ 14.8 million $ 3,781
Sep 7, 2024 $ 0.0193
+2.49%
$ 14.67 million $ 8,947
Sep 6, 2024 $ 0.0189
-2.11%
$ 14.32 million $ 12,284
Sep 5, 2024 $ 0.0193
-6.18%
$ 14.62 million $ 22,869
Sep 4, 2024 $ 0.0205
-0.29%
$ 15.59 million $ 11,344
Sep 3, 2024 $ 0.0206
-4.14%
$ 15.63 million $ 49,895
Sep 2, 2024 $ 0.0215
+2.44%
$ 16.3 million $ 7,607
Sep 1, 2024 $ 0.021
-3.12%
$ 15.92 million $ 2,473
Aug 31, 2024 $ 0.0216
-4.51%
$ 16.42 million $ 2,731
Aug 30, 2024 $ 0.0226
+0.53%
$ 17.14 million $ 2,609
Aug 29, 2024 $ 0.0225
+5.07%
$ 17.09 million $ 3,733
Aug 28, 2024 $ 0.0214
-3.75%
$ 16.26 million $ 4,105
Aug 27, 2024 $ 0.0222
-6.63%
$ 16.88 million $ 5,030
Aug 26, 2024 $ 0.0238
-2.70%
$ 18.08 million $ 16,961
Aug 25, 2024 $ 0.0245
-0.14%
$ 18.6 million $ 2,807
Aug 24, 2024 $ 0.0245
+2.76%
$ 18.63 million $ 8,884
Aug 23, 2024 $ 0.0239
+4.77%
$ 18.13 million $ 14,733
Aug 22, 2024 $ 0.0228
-2.89%
$ 17.29 million $ 3,732
Aug 21, 2024 $ 0.0234
+1.44%
$ 17.79 million $ 8,511
Aug 20, 2024 $ 0.0231
+3.26%
$ 17.54 million $ 8,950
Aug 19, 2024 $ 0.0224
-4.62%
$ 16.99 million $ 7,702