Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANGLEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.000023 | -0.00000300 | -11.79% | 0.000025 | 0.000025 | 0.000023 | 5.00 |
| Jun 18 2024 | 0.000025 | 0.00000400 | 18.79% | 0.000022 | 0.000026 | 0.00002 | 13.00 |
| Jun 17 2024 | 0.000021 | -0.00000023 | -1.07% | 0.000021 | 0.000022 | 0.000021 | 0.00 |
| Jun 16 2024 | 0.000022 | -0.00000046 | -2.09% | 0.000022 | 0.000022 | 0.000021 | 3.00 |
| Jun 15 2024 | 0.000022 | -0.00000087 | -3.81% | 0.000023 | 0.000023 | 0.000022 | 0.00 |
| Jun 14 2024 | 0.000023 | 0.00000032 | 1.42% | 0.000022 | 0.000023 | 0.000019 | 4.00 |
| Jun 13 2024 | 0.000023 | -0.00000085 | -3.64% | 0.000024 | 0.000024 | 0.000022 | 1.00 |
| Jun 12 2024 | 0.000023 | -0.00000037 | -1.56% | 0.000023 | 0.000023 | 0.000023 | 1.00 |
| Jun 11 2024 | 0.000024 | -0.00000056 | -2.30% | 0.000024 | 0.000025 | 0.000024 | 1.00 |
| Jun 10 2024 | 0.000024 | -0.00000054 | -2.17% | 0.000025 | 0.000025 | 0.000024 | 1.00 |
| Jun 09 2024 | 0.000025 | -0.00000009 | -0.36% | 0.000025 | 0.000025 | 0.000024 | 1.00 |
| Jun 08 2024 | 0.000025 | -0.00000200 | -7.52% | 0.000027 | 0.000028 | 0.000024 | 4.00 |
| Jun 07 2024 | 0.000027 | -0.00000038 | -1.41% | 0.000027 | 0.000027 | 0.000026 | 1.00 |
| Jun 06 2024 | 0.000027 | 0.00000400 | 17.10% | 0.000023 | 0.000029 | 0.000023 | 10.00 |
| Jun 05 2024 | 0.000023 | 0.00000300 | 14.41% | 0.00002 | 0.000023 | 0.00002 | 2.00 |
| Jun 04 2024 | 0.000021 | -0.00000021 | -1.00% | 0.000021 | 0.000021 | 0.000021 | 0.00 |
| Jun 03 2024 | 0.000021 | -0.00000051 | -2.37% | 0.000021 | 0.000021 | 0.000021 | 2.00 |
| Jun 02 2024 | 0.000022 | -0.00000063 | -2.84% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| Jun 01 2024 | 0.000022 | -0.00000002 | -0.09% | 0.000022 | 0.000022 | 0.000022 | 1.00 |
| May 31 2024 | 0.000022 | -0.00000009 | -0.40% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| May 30 2024 | 0.000022 | -0.00000049 | -2.15% | 0.000022 | 0.000023 | 0.000022 | 2.00 |
| May 29 2024 | 0.000023 | 0.00000009 | 0.40% | 0.000022 | 0.000023 | 0.000022 | 1.00 |
| May 28 2024 | 0.000023 | 0.00000018 | 0.80% | 0.000022 | 0.000023 | 0.000022 | 2.00 |
| May 27 2024 | 0.000023 | -0.00000076 | -3.27% | 0.000023 | 0.000023 | 0.000023 | 2.00 |
| May 26 2024 | 0.000023 | 0.00000032 | 1.39% | 0.000023 | 0.000024 | 0.000023 | 3.00 |
| May 25 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000023 | 3.00 |
| May 24 2024 | 0.000024 | -0.00000056 | -2.28% | 0.000024 | 0.000025 | 0.000024 | 2.00 |
| May 23 2024 | 0.000025 | 0.00000008 | 0.33% | 0.000025 | 0.000025 | 0.000024 | 6.00 |
| May 22 2024 | 0.000024 | 0.00000055 | 2.30% | 0.000024 | 0.000025 | 0.000024 | 3.00 |
| May 21 2024 | 0.000024 | -0.00000066 | -2.69% | 0.000025 | 0.000025 | 0.000024 | 9.00 |
| May 20 2024 | 0.000025 | -0.00000100 | -3.88% | 0.000026 | 0.000026 | 0.000025 | 11.00 |
| May 19 2024 | 0.000026 | 0.00000002 | 0.08% | 0.000025 | 0.000026 | 0.000025 | 0.00 |
| May 18 2024 | 0.000026 | 0.00000052 | 2.06% | 0.000025 | 0.000026 | 0.000025 | 1.00 |
| May 17 2024 | 0.000025 | -0.00000200 | -7.33% | 0.000027 | 0.000027 | 0.000025 | 12.00 |
| May 16 2024 | 0.000027 | -0.00000200 | -6.78% | 0.000029 | 0.000029 | 0.000027 | 10.00 |
| May 15 2024 | 0.000029 | -0.00000300 | -9.34% | 0.000032 | 0.000032 | 0.000028 | 11.00 |
| May 14 2024 | 0.000032 | 0.00000030 | 0.94% | 0.000032 | 0.000032 | 0.000031 | 5.00 |
| May 13 2024 | 0.000032 | -0.00000200 | -5.85% | 0.000034 | 0.000035 | 0.000032 | 8.00 |
| May 12 2024 | 0.000034 | -0.00000039 | -1.13% | 0.000035 | 0.000036 | 0.000034 | 2.00 |
| May 11 2024 | 0.000035 | -0.00000047 | -1.34% | 0.000035 | 0.000035 | 0.000034 | 4.00 |
| May 10 2024 | 0.000035 | 0.00000034 | 0.98% | 0.000035 | 0.000035 | 0.000033 | 9.00 |
| May 09 2024 | 0.000035 | -0.00000068 | -1.92% | 0.000035 | 0.000036 | 0.000035 | 4.00 |
| May 08 2024 | 0.000035 | -0.00000073 | -2.02% | 0.000036 | 0.000036 | 0.000035 | 4.00 |
| May 07 2024 | 0.000036 | -0.00000074 | -2.01% | 0.000037 | 0.000037 | 0.000036 | 12.00 |
| May 06 2024 | 0.000037 | -0.00000012 | -0.32% | 0.000037 | 0.000038 | 0.000037 | 5.00 |
| May 05 2024 | 0.000037 | -0.00000028 | -0.75% | 0.000038 | 0.000038 | 0.000037 | 3.00 |
| May 04 2024 | 0.000037 | -0.00000200 | -5.13% | 0.000039 | 0.000039 | 0.000037 | 11.00 |
| May 03 2024 | 0.000039 | 0.00000500 | 14.68% | 0.000034 | 0.000039 | 0.000034 | 23.00 |
| May 02 2024 | 0.000034 | -0.00000100 | -2.84% | 0.000036 | 0.000036 | 0.000034 | 11.00 |
| May 01 2024 | 0.000035 | -0.00000066 | -1.84% | 0.000037 | 0.000038 | 0.000035 | 29.00 |
| Apr 30 2024 | 0.000036 | -0.00000064 | -1.75% | 0.000036 | 0.000037 | 0.000036 | 10.00 |
| Apr 29 2024 | 0.000037 | -0.00000047 | -1.27% | 0.000036 | 0.000037 | 0.000036 | 5.00 |
| Apr 28 2024 | 0.000037 | -0.00000059 | -1.57% | 0.000038 | 0.000038 | 0.000036 | 8.00 |
| Apr 27 2024 | 0.000038 | -0.00000010 | -0.27% | 0.000038 | 0.000039 | 0.000038 | 5.00 |
| Apr 26 2024 | 0.000038 | -0.00000035 | -0.92% | 0.000039 | 0.000039 | 0.000038 | 7.00 |
| Apr 25 2024 | 0.000038 | -0.00000300 | -7.38% | 0.000041 | 0.000041 | 0.000038 | 13.00 |
| Apr 24 2024 | 0.000041 | -0.00000200 | -4.74% | 0.000042 | 0.000042 | 0.000041 | 15.00 |
| Apr 23 2024 | 0.000042 | -0.00000092 | -2.13% | 0.000043 | 0.000043 | 0.000042 | 13.00 |
| Apr 22 2024 | 0.000043 | 0.00000100 | 2.39% | 0.000042 | 0.000044 | 0.00004 | 42.00 |
| Apr 21 2024 | 0.000042 | -0.00000099 | -2.31% | 0.000043 | 0.000043 | 0.000042 | 8.00 |
| Apr 20 2024 | 0.000043 | -0.00000300 | -6.61% | 0.000045 | 0.000046 | 0.000043 | 38.00 |
| Apr 19 2024 | 0.000045 | 0.00000015 | 0.33% | 0.000043 | 0.000046 | 0.000042 | 46.00 |
| Apr 18 2024 | 0.000045 | 0.00000900 | 24.78% | 0.000036 | 0.000045 | 0.000036 | 106.00 |
| Apr 17 2024 | 0.000036 | -0.00000018 | -0.49% | 0.000036 | 0.000037 | 0.000033 | 13.00 |
| Apr 16 2024 | 0.000037 | 0.00000500 | 15.74% | 0.000032 | 0.000037 | 0.000028 | 23.00 |
| Apr 15 2024 | 0.000032 | 0.00000069 | 2.22% | 0.000031 | 0.000032 | 0.00003 | 25.00 |
| Apr 14 2024 | 0.000031 | 0.00000041 | 1.34% | 0.00003 | 0.000031 | 0.000029 | 15.00 |
| Apr 13 2024 | 0.000031 | -0.00000100 | -3.12% | 0.000031 | 0.000031 | 0.000029 | 22.00 |
| Apr 12 2024 | 0.000032 | -0.00000058 | -1.78% | 0.000032 | 0.000035 | 0.000031 | 34.00 |
| Apr 11 2024 | 0.000033 | 0.00000400 | 14.02% | 0.000029 | 0.000033 | 0.000029 | 20.00 |
| Apr 10 2024 | 0.000029 | -0.00000400 | -12.17% | 0.000032 | 0.000033 | 0.000028 | 10.00 |
| Apr 09 2024 | 0.000033 | 0.00000700 | 27.56% | 0.000025 | 0.000035 | 0.000025 | 92.00 |
| Apr 08 2024 | 0.000025 | 0.00000094 | 3.84% | 0.000024 | 0.000026 | 0.000024 | 19.00 |
| Apr 07 2024 | 0.000024 | 0.00000077 | 3.25% | 0.000024 | 0.000025 | 0.000023 | 19.00 |
| Apr 06 2024 | 0.000024 | 0.00000088 | 3.86% | 0.000023 | 0.000024 | 0.000023 | 11.00 |
| Apr 05 2024 | 0.000023 | 0.00000013 | 0.57% | 0.000022 | 0.000023 | 0.000022 | 7.00 |
| Apr 04 2024 | 0.000023 | 0.00000070 | 3.18% | 0.000022 | 0.000023 | 0.000021 | 15.00 |
| Apr 03 2024 | 0.000022 | -0.00000200 | -8.22% | 0.000024 | 0.000024 | 0.000022 | 16.00 |
| Apr 02 2024 | 0.000024 | 0.00000200 | 8.79% | 0.000024 | 0.000025 | 0.000023 | 23.00 |
| Apr 01 2024 | 0.000023 | -0.00000400 | -15.16% | 0.000026 | 0.000027 | 0.000023 | 21.00 |
| Mar 31 2024 | 0.000026 | -0.00000045 | -1.68% | 0.000026 | 0.000027 | 0.000026 | 10.00 |
| Mar 30 2024 | 0.000027 | -0.00000900 | -25.16% | 0.000036 | 0.000036 | 0.000026 | 24.00 |
| Mar 29 2024 | 0.000036 | -0.00000017 | -0.47% | 0.000037 | 0.00004 | 0.000029 | 51.00 |
| Mar 28 2024 | 0.000036 | 0.000014 | 62.42% | 0.000023 | 0.000038 | 0.000022 | 96.00 |
| Mar 27 2024 | 0.000022 | -0.00000017 | -0.75% | 0.000022 | 0.000029 | 0.000015 | 76.00 |
| Mar 26 2024 | 0.000023 | 0.00001 | 81.63% | 0.000012 | 0.000029 | 0.000012 | 84.00 |
| Mar 25 2024 | 0.000012 | -0.00000002 | -0.16% | 0.000012 | 0.000013 | 0.000012 | 6.00 |
| Mar 24 2024 | 0.000012 | -0.00000004 | -0.32% | 0.000013 | 0.000013 | 0.000012 | 1.00 |
| Mar 23 2024 | 0.000012 | -0.00000057 | -4.43% | 0.000013 | 0.000013 | 0.000012 | 3.00 |
| Mar 22 2024 | 0.000013 | 0.00000064 | 5.23% | 0.000012 | 0.000013 | 0.000012 | 8.00 |
