ANGLE Historical Data

ANGLE Page 9
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.0234
+0.04%
$ 17.79 million $ 2,260
Aug 17, 2024 $ 0.0234
-0.72%
$ 17.79 million $ 11,996
Aug 16, 2024 $ 0.0236
-0.76%
$ 17.91 million $ 12,939
Aug 15, 2024 $ 0.0238
-0.32%
$ 18.06 million $ 5,292
Aug 14, 2024 $ 0.0239
-3.63%
$ 18.12 million $ 19,975
Aug 13, 2024 $ 0.025
+2.23%
$ 18.95 million $ 8,451
Aug 12, 2024 $ 0.0244
+4.79%
$ 18.54 million $ 8,644
Aug 11, 2024 $ 0.0233
-12.60%
$ 17.7 million $ 62,106
Aug 10, 2024 $ 0.0267
+6.05%
$ 20.26 million $ 17,885
Aug 9, 2024 $ 0.0252
+1.35%
$ 19.09 million $ 13,187
Aug 8, 2024 $ 0.026
+12.49%
$ 19.71 million $ 63,203
Aug 7, 2024 $ 0.0231
-8.11%
$ 17.52 million $ 24,735
Aug 6, 2024 $ 0.0251
+24.06%
$ 19.08 million $ 196,824
Aug 5, 2024 $ 0.0203
-25.41%
$ 15.39 million $ 138,508
Aug 4, 2024 $ 0.0272
-32.86%
$ 20.65 million $ 94,648
Aug 3, 2024 $ 0.0405
-28.21%
$ 30.77 million $ 241,516
Aug 2, 2024 $ 0.0567
-8.94%
$ 43.01 million $ 146,323
Aug 1, 2024 $ 0.0622
-0.17%
$ 47.23 million $ 10,849
Jul 31, 2024 $ 0.0624
+0.04%
$ 47.32 million $ 23,515
Jul 30, 2024 $ 0.0623
-4.76%
$ 47.26 million $ 9,087
Jul 29, 2024 $ 0.0654
-2.39%
$ 49.62 million $ 12,399
Jul 28, 2024 $ 0.067
+4.07%
$ 50.84 million $ 6,087
Jul 27, 2024 $ 0.0644
-1.56%
$ 48.85 million $ 8,058
Jul 26, 2024 $ 0.0654
+5.24%
$ 49.59 million $ 9,535
Jul 25, 2024 $ 0.0621
-6.10%
$ 47.12 million $ 27,894
Jul 24, 2024 $ 0.0661
-1.58%
$ 50.18 million $ 28,714
Jul 23, 2024 $ 0.0672
-2.57%
$ 50.98 million $ 37,239
Jul 22, 2024 $ 0.0702
+0.74%
$ 53.23 million $ 22,189
Jul 21, 2024 $ 0.0696
-0.33%
$ 52.84 million $ 34,589
Jul 20, 2024 $ 0.0697
-1.01%
$ 52.79 million $ 29,184
Jul 19, 2024 $ 0.0704
+2.27%
$ 53.33 million $ 22,186
Jul 18, 2024 $ 0.0691
+0.25%
$ 52.36 million $ 21,814
Jul 17, 2024 $ 0.0689
-0.41%
$ 52.21 million $ 32,176
Jul 16, 2024 $ 0.0692
-2.70%
$ 52.42 million $ 25,358
Jul 15, 2024 $ 0.0712
+2.05%
$ 53.9 million $ 78,955
Jul 14, 2024 $ 0.0697
+0.82%
$ 52.81 million $ 31,045
Jul 13, 2024 $ 0.0692
+1.96%
$ 52.38 million $ 26,840
Jul 12, 2024 $ 0.0677
-1.86%
$ 51.25 million $ 48,339
Jul 11, 2024 $ 0.0689
+2.06%
$ 52.22 million $ 24,340
Jul 10, 2024 $ 0.0676
-0.11%
$ 51.17 million $ 54,498
Jul 9, 2024 $ 0.0676
-1.68%
$ 51.19 million $ 54,842
Jul 8, 2024 $ 0.0687
+2.40%
$ 52.04 million $ 22,643
Jul 7, 2024 $ 1.14
+0.00%
$ 861.12 million $ 57,619
Jul 6, 2024 $ 1.14
-0.22%
$ 861.1 million $ 373,893
Jul 5, 2024 $ 1.14
-5.48%
$ 862.95 million $ 841,083
Jul 4, 2024 $ 1.21
+1,462.13%
$ 912.98 million $ 544,449
Jul 3, 2024 $ 0.0771
-94.24%
$ 58.43 million $ 23,605
Jul 2, 2024 $ 1.34
+1,497.13%
$ 1.01 billion $ 68,093
Jul 1, 2024 $ 0.0839
-0.53%
$ 63.53 million $ 64,196
Jun 30, 2024 $ 0.0842
+1.35%
$ 63.78 million $ 34,827