ANGEL Historical Data

ANGEL Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 0.027
-22.86%
$ 567,000 $ 46
May 13, 2024 $ 0.035
+0.00%
$ 735,000 $ 1,101
May 12, 2024 $ 0.035
-2.78%
$ 735,000 $ 7,165
May 11, 2024 $ 0.036
-2.70%
$ 756,000 $ 5,434
May 10, 2024 $ 0.035
-14.63%
$ 735,000 $ 4,940
May 9, 2024 $ 0.041
-22.84%
$ 861,000 $ 711
May 8, 2024 $ 0.0531
+6.12%
$ 1.11 million $ 24,435
May 7, 2024 $ 0.054
-26.03%
$ 1.13 million $ 5,562
May 6, 2024 $ 0.073
-71.21%
$ 1.53 million $ 5,550
May 5, 2024 $ 0.254
+229.30%
$ 5.32 million $ 13,319
May 4, 2024 $ 0.077
+0.00%
$ 1.62 million $ 1,947
May 3, 2024 $ 0.077
+11.59%
$ 1.62 million $ 4,513
May 2, 2024 $ 0.069
+6.15%
$ 1.45 million $ 3,706
May 1, 2024 $ 0.062
+3.33%
$ 1.36 million $ 1,241
Apr 30, 2024 $ 0.06
-15.49%
$ 1.26 million $ 2,587
Apr 29, 2024 $ 0.071
+0.00%
$ 1.49 million $ 3,243
Apr 28, 2024 $ 0.071
-4.05%
$ 1.49 million $ 4,615
Apr 27, 2024 $ 0.074
-1.33%
$ 1.55 million $ 5,273
Apr 26, 2024 $ 0.075
-3.85%
$ 1.57 million $ 7,470
Apr 25, 2024 $ 0.078
-72.28%
$ 1.64 million $ 3,937
Apr 24, 2024 $ 0.282
+243.42%
$ 5.91 million $ 5,701
Apr 23, 2024 $ 0.082
-1.20%
$ 1.72 million $ 3,474
Apr 22, 2024 $ 0.083
+3.75%
$ 1.74 million $ 1,960
Apr 21, 2024 $ 0.08
-4.76%
$ 1.68 million $ 2,381
Apr 20, 2024 $ 0.084
+3.70%
$ 1.76 million $ 2,285
Apr 19, 2024 $ 0.081
-11.96%
$ 1.7 million $ 3,083
Apr 18, 2024 $ 0.092
-53.20%
$ 1.93 million $ 264
Apr 17, 2024 $ 0.198
-3.38%
$ 4.15 million $ 5,649
Apr 16, 2024 $ 0.206
-2.10%
$ 4.33 million $ 2,323
Apr 15, 2024 $ 0.211
+85.12%
$ 4.43 million $ 3,697
Apr 14, 2024 $ 0.114
-38.13%
$ 2.39 million $ 2,473
Apr 13, 2024 $ 0.183
+59.45%
$ 3.85 million $ 5,570
Apr 12, 2024 $ 0.115
+0.00%
$ 2.42 million $ 2,563
Apr 11, 2024 $ 0.115
+2.68%
$ 2.42 million $ 4,326
Apr 10, 2024 $ 0.112
-13.85%
$ 2.35 million $ 1,693
Apr 9, 2024 $ 0.13
-13.33%
$ 2.73 million $ 2,887
Apr 8, 2024 $ 0.15
-51.52%
$ 3.15 million $ 9,026
Apr 7, 2024 $ 0.309
+3.06%
$ 6.5 million $ 2,818
Apr 6, 2024 $ 0.3
+50.08%
$ 6.3 million $ 35,191
Apr 5, 2024 $ 0.323
-20.15%
$ 6.78 million $ 1,836
Apr 4, 2024 $ 0.404
+34.59%
$ 8.48 million $ 17,809
Apr 3, 2024 $ 0.3
+40.18%
$ 6.3 million $ 26,752
Apr 2, 2024 $ 0.214
-62.86%
$ 4.49 million $ 5,393
Apr 1, 2024 $ 0.579
-3.16%
$ 12.1 million $ 8,031
Mar 31, 2024 $ 0.598
+19.27%
$ 12.55 million $ 4,914
Mar 30, 2024 $ 0.501
-10.39%
$ 10.52 million $ 15,406
Mar 29, 2024 $ 0.559
+12.95%
$ 11.74 million $ 17,620
Mar 28, 2024 $ 0.494
-11.00%
$ 10.37 million $ 2,596
Mar 27, 2024 $ 0.558
-27.98%
$ 11.73 million $ 18,954
Mar 26, 2024 $ 0.776
-34.39%
$ 16.3 million $ 25,697