ANGLE Historical Data

ANGLE
Download
Date Close Price change Market cap Trading volume
Mar 23 $ 0.000345
+0.00%
$ -- $ 3
Mar 16 $ 0.000345
-26.45%
$ 302,287 $ 43
Mar 9 $ 0.000474
-94.75%
$ -- $ 44
Feb 16 $ 0.0181
+0.00%
$ -- $ 528
Feb 9 $ 0.0182
+0.00%
$ -- $ 906
Oct 6 $ 0.0155
+0.16%
$ -- $ 3,157
Sep 29 $ 0.0154
-0.53%
$ 13.5 million $ 2,933
Sep 22 $ 0.0153
-0.30%
$ 13.52 million $ 16,023
Sep 15 $ 0.0149
+3.89%
$ -- $ 1,358
Sep 8 $ 0.0146
-3.92%
$ -- $ 2,466
Sep 1 $ 0.0151
+2.62%
$ -- $ 77
Aug 18 $ 0.017
+9.16%
$ -- $ 2,102
Aug 11 $ 0.0156
-5.79%
$ 13.56 million $ 473
Aug 4 $ 0.0156
+1.17%
$ -- $ 2,658
Jul 28 $ 0.0154
+14.10%
$ 13.46 million $ 23,440
Jul 21 $ 0.0144
-7.53%
$ 11.77 million $ 30,866
Jul 14 $ 0.0154
+17.22%
$ 13.88 million $ 14,536
Jul 7 $ 0.0131
-1.19%
$ 11.43 million $ 14,657
Jun 30 $ 0.0134
-14.22%
$ 11.58 million $ 12,352
Jun 23 $ 0.0155
+10.17%
$ 13.57 million $ 84,537
Jun 16 $ 0.0149
-4.77%
$ 12.23 million $ 498,722
Jun 9 $ 0.0153
-0.74%
$ 13.61 million $ 323,446
Jun 2 $ 0.0154
+3.78%
$ 13.44 million $ 496,289
May 26 $ 0.0148
-1.14%
$ 12.9 million $ 673,553
May 19 $ 0.0147
-0.98%
$ 13.06 million $ 321,633
May 12 $ 0.0149
+3.00%
$ 12.96 million $ 173,545
May 5 $ 0.0146
-3.68%
$ 12.62 million $ 124,732
Apr 28 $ 0.0152
+2.14%
$ 13.19 million $ 140,345
Apr 21 $ 0.0148
-5.01%
$ 12.92 million $ 241,520
Apr 14 $ 0.0156
+4.93%
$ 13.6 million $ 346,900
Apr 7 $ 0.0143
-1.73%
$ 12.96 million $ 172,260
Mar 31 $ 0.0149
+0.52%
$ 12.19 million $ 29,383
Mar 24 $ 0.0146
-2.08%
$ 12.38 million $ 79,531
Mar 17 $ 0.0139
-3.88%
$ 12.46 million $ 17,938
Mar 10 $ 0.0144
+4.01%
$ 12.09 million $ 33,070
Mar 3 $ 0.015
+3.41%
$ 11.64 million $ 26,735
Feb 24 $ 0.0145
+2.92%
$ 12.13 million $ 41,477
Feb 17 $ 0.0142
+1.50%
$ 11.79 million $ 37,801
Feb 10 $ 0.0153
+6.52%
$ 11.74 million $ 67,856
Feb 3 $ 0.0149
+15.93%
$ 12.07 million $ 135,643
Jan 27 $ 0.0128
-21.59%
$ 10.77 million $ 89,079
Jan 20 $ 0.0173
-1.55%
$ 13.73 million $ 98,515
Jan 13 $ 0.0184
+3.96%
$ 14.76 million $ 66,854
Jan 6 $ 0.0191
-12.81%
$ 13.98 million $ 60,132
Dec 30 $ 0.0211
+1.62%
$ 17.23 million $ 101,084
Dec 23 $ 0.0208
-6.70%
$ 16.41 million $ 100,830
Dec 16 $ 0.0235
-18.71%
$ 17.6 million $ 152,773
Dec 9 $ 0.0282
-3.91%
$ 22.78 million $ 507,818
Dec 2 $ 0.0302
+9.13%
$ 23.15 million $ 318,277
Nov 25 $ 0.0277
+22.59%
$ 21.78 million $ 351,364
Download