ANGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.5551 | 0.00 | 0.01% | 0.5549 | 0.5551 | 0.5549 | 0 |
May 08 2024 | 0.5551 | -0.0001 | -0.01% | 0.5541 | 0.5551 | 0.5541 | 0 |
May 07 2024 | 0.5551 | 0.00 | 0.00% | 0.5554 | 0.5554 | 0.5551 | 0 |
May 06 2024 | 0.5551 | -0.0011 | -0.19% | 0.5565 | 0.5564 | 0.5551 | 0 |
May 05 2024 | 0.5562 | -0.0006 | -0.10% | 0.5562 | 0.5568 | 0.5562 | 0 |
May 04 2024 | 0.5568 | 0.0013 | 0.24% | 0.5568 | 0.5568 | 0.5568 | 0 |
May 03 2024 | 0.5554 | 0.0004 | 0.07% | 0.5567 | 0.5567 | 0.5554 | 0 |
May 02 2024 | 0.5551 | -0.0002 | -0.04% | 0.5575 | 0.5575 | 0.5551 | 0 |
May 01 2024 | 0.5553 | 0.0003 | 0.06% | 0.5518 | 0.5553 | 0.5515 | 0 |
Apr 30 2024 | 0.555 | -0.0004 | -0.07% | 0.5551 | 0.5551 | 0.555 | 0 |
Apr 29 2024 | 0.5554 | 0.0015 | 0.27% | 0.5543 | 0.5554 | 0.5546 | 0 |
Apr 28 2024 | 0.5539 | 0.00 | 0.00% | 0.5539 | 0.5539 | 0.5539 | 0 |
Apr 27 2024 | 0.5539 | 0.00 | 0.00% | 0.5539 | 0.5539 | 0.5539 | 0 |
Apr 26 2024 | 0.5539 | -0.0013 | -0.23% | 0.5554 | 0.5556 | 0.5539 | 0 |
Apr 25 2024 | 0.5552 | 0.00 | 0.01% | 0.556 | 0.556 | 0.5552 | 0 |
Apr 24 2024 | 0.5551 | -0.0008 | -0.14% | 0.5582 | 0.5582 | 0.5551 | 0 |
Apr 23 2024 | 0.5559 | 0.0011 | 0.20% | 0.5557 | 0.5559 | 0.5557 | 0 |
Apr 22 2024 | 0.5548 | -0.0004 | -0.08% | 0.5556 | 0.5556 | 0.5548 | 0 |
Apr 21 2024 | 0.5552 | 0.00 | 0.00% | 0.5552 | 0.5552 | 0.5552 | 0 |
Apr 20 2024 | 0.5552 | 0.00 | 0.00% | 0.5552 | 0.5552 | 0.5552 | 0 |
Apr 19 2024 | 0.5552 | -0.0002 | -0.03% | 0.5533 | 0.5552 | 0.5533 | 0 |
Apr 18 2024 | 0.5554 | -0.0014 | -0.25% | 0.5568 | 0.5568 | 0.5554 | 0 |
Apr 17 2024 | 0.5567 | 0.0012 | 0.22% | 0.555 | 0.5567 | 0.555 | 0 |
Apr 16 2024 | 0.5555 | -0.00 | 0.00% | 0.5532 | 0.5555 | 0.5532 | 0 |
Apr 15 2024 | 0.5555 | -0.00 | 0.00% | 0.5552 | 0.5555 | 0.5554 | 0 |
Apr 14 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Apr 13 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Apr 12 2024 | 0.5555 | 0.0003 | 0.06% | 0.555 | 0.5555 | 0.555 | 0 |
Apr 11 2024 | 0.5552 | -0.00 | 0.00% | 0.549 | 0.5552 | 0.549 | 0 |
Apr 10 2024 | 0.5552 | -0.00 | 0.00% | 0.5546 | 0.5552 | 0.5546 | 0 |
Apr 09 2024 | 0.5552 | -0.0015 | -0.27% | 0.5566 | 0.5566 | 0.5552 | 0 |
Apr 08 2024 | 0.5567 | 0.0012 | 0.21% | 0.5549 | 0.5567 | 0.5549 | 0 |
Apr 07 2024 | 0.5555 | -0.0005 | -0.09% | 0.5555 | 0.556 | 0.5555 | 0 |
Apr 06 2024 | 0.556 | 0.00 | 0.00% | 0.556 | 0.556 | 0.556 | 0 |
Apr 05 2024 | 0.556 | 0.0007 | 0.12% | 0.5543 | 0.556 | 0.5543 | 0 |
Apr 04 2024 | 0.5554 | -0.0002 | -0.04% | 0.5587 | 0.5587 | 0.5554 | 0 |
Apr 03 2024 | 0.5556 | 0.0004 | 0.07% | 0.5564 | 0.5564 | 0.5556 | 0 |
Apr 02 2024 | 0.5552 | -0.0003 | -0.05% | 0.5552 | 0.5555 | 0.5552 | 0 |
Apr 01 2024 | 0.5555 | -0.0005 | -0.09% | 0.5555 | 0.5555 | 0.5555 | 0 |
Mar 31 2024 | 0.556 | 0.00 | 0.00% | 0.556 | 0.556 | 0.556 | 0 |
Mar 30 2024 | 0.556 | 0.0007 | 0.13% | 0.556 | 0.556 | 0.5553 | 0 |
Mar 29 2024 | 0.5553 | -0.0001 | -0.02% | 0.5548 | 0.5553 | 0.5547 | 0 |
Mar 28 2024 | 0.5553 | 0.0002 | 0.04% | 0.5551 | 0.5553 | 0.5551 | 0 |
Mar 27 2024 | 0.5551 | 0.00 | 0.00% | 0.5535 | 0.5551 | 0.5539 | 0 |
Mar 26 2024 | 0.5551 | -0.0002 | -0.04% | 0.5558 | 0.5558 | 0.5551 | 0 |
Mar 25 2024 | 0.5553 | -0.0024 | -0.43% | 0.5553 | 0.5555 | 0.5553 | 0 |
Mar 24 2024 | 0.5577 | 0.0022 | 0.40% | 0.5577 | 0.5577 | 0.5577 | 0 |
Mar 23 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Mar 22 2024 | 0.5555 | 0.0003 | 0.05% | 0.5522 | 0.5555 | 0.5522 | 0 |
Mar 21 2024 | 0.5552 | 0.0001 | 0.01% | 0.56 | 0.5599 | 0.5552 | 0 |
Mar 20 2024 | 0.5552 | 0.00 | 0.00% | 0.5559 | 0.5559 | 0.5552 | 0 |
Mar 19 2024 | 0.5552 | 0.0014 | 0.25% | 0.5535 | 0.5552 | 0.5535 | 0 |
Mar 18 2024 | 0.5538 | -0.0014 | -0.26% | 0.555 | 0.5553 | 0.5537 | 0 |
Mar 17 2024 | 0.5552 | 0.00 | 0.00% | 0.5552 | 0.5552 | 0.5552 | 0 |
Mar 16 2024 | 0.5552 | 0.00 | 0.00% | 0.5552 | 0.5552 | 0.5552 | 0 |
Mar 15 2024 | 0.5552 | 0.0001 | 0.02% | 0.552 | 0.5552 | 0.552 | 0 |
Mar 14 2024 | 0.5551 | -0.0002 | -0.04% | 0.5556 | 0.5556 | 0.5551 | 0 |
Mar 13 2024 | 0.5553 | -0.0001 | -0.01% | 0.5547 | 0.5553 | 0.5547 | 0 |
Mar 12 2024 | 0.5554 | 0.0003 | 0.05% | 0.5548 | 0.5554 | 0.5549 | 0 |
Mar 11 2024 | 0.5551 | -0.0007 | -0.12% | 0.5555 | 0.5555 | 0.5551 | 0 |
Mar 10 2024 | 0.5558 | 0.00 | 0.00% | 0.5558 | 0.5558 | 0.5558 | 0 |
Mar 09 2024 | 0.5558 | 0.0007 | 0.13% | 0.5558 | 0.5558 | 0.555 | 0 |
Mar 08 2024 | 0.555 | -0.0026 | -0.47% | 0.558 | 0.558 | 0.555 | 0 |
Mar 07 2024 | 0.5577 | 0.0024 | 0.43% | 0.5564 | 0.5577 | 0.5554 | 0 |
Mar 06 2024 | 0.5553 | 0.0002 | 0.03% | 0.5549 | 0.5553 | 0.5549 | 0 |
Mar 05 2024 | 0.5551 | 0.0001 | 0.02% | 0.5549 | 0.5551 | 0.5549 | 0 |
Mar 04 2024 | 0.555 | -0.0005 | -0.08% | 0.5563 | 0.5563 | 0.555 | 0 |
Mar 03 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Mar 02 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Mar 01 2024 | 0.5555 | 0.0005 | 0.09% | 0.5545 | 0.5555 | 0.5545 | 0 |
Feb 29 2024 | 0.555 | -0.0014 | -0.25% | 0.556 | 0.556 | 0.555 | 0 |
Feb 28 2024 | 0.5564 | 0.001 | 0.18% | 0.5543 | 0.5564 | 0.5543 | 0 |
Feb 27 2024 | 0.5554 | 0.00 | 0.01% | 0.5551 | 0.5554 | 0.5551 | 0 |
Feb 26 2024 | 0.5553 | -0.0004 | -0.07% | 0.5547 | 0.5553 | 0.5547 | 0 |
Feb 25 2024 | 0.5557 | 0.00 | 0.00% | 0.5557 | 0.5557 | 0.5557 | 0 |
Feb 24 2024 | 0.5557 | 0.0006 | 0.11% | 0.5557 | 0.5557 | 0.5551 | 0 |
Feb 23 2024 | 0.5551 | 0.0001 | 0.02% | 0.5537 | 0.5551 | 0.5537 | 0 |
Feb 22 2024 | 0.555 | -0.0003 | -0.05% | 0.5566 | 0.5566 | 0.555 | 0 |
Feb 21 2024 | 0.5553 | 0.0001 | 0.01% | 0.5559 | 0.5559 | 0.5553 | 0 |
Feb 20 2024 | 0.5552 | -0.0001 | -0.03% | 0.5546 | 0.5552 | 0.5546 | 0 |
Feb 19 2024 | 0.5553 | 0.0001 | 0.02% | 0.5553 | 0.5553 | 0.5553 | 0 |
Feb 18 2024 | 0.5552 | 0.0002 | 0.04% | 0.5552 | 0.5552 | 0.5552 | 0 |
Feb 17 2024 | 0.555 | 0.00 | 0.00% | 0.555 | 0.555 | 0.555 | 0 |
Feb 16 2024 | 0.555 | -0.0005 | -0.09% | 0.5567 | 0.5567 | 0.555 | 0 |
Feb 15 2024 | 0.5555 | 0.0002 | 0.04% | 0.5563 | 0.5563 | 0.5555 | 0 |
Feb 14 2024 | 0.5552 | 0.00 | 0.00% | 0.5518 | 0.5552 | 0.5518 | 0 |
Feb 13 2024 | 0.5552 | -0.0001 | -0.02% | 0.5551 | 0.5552 | 0.5551 | 0 |
Feb 12 2024 | 0.5553 | -0.0004 | -0.08% | 0.5565 | 0.5564 | 0.5553 | 0 |
Feb 11 2024 | 0.5557 | 0.00 | 0.00% | 0.5557 | 0.5557 | 0.5557 | 0 |
Feb 10 2024 | 0.5557 | 0.0005 | 0.08% | 0.5557 | 0.5557 | 0.5557 | 0 |