ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,466.89
      0.04%
      US Tech 100
      19,032.80
      -0.91%
      Dow Jones
      39,441.16
      0.74%
      Brent Oil
      85.225
      1.43%
      Bitcoin
      60,364.00
      -4.42%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. UNSW3
      5. ANGLE (Uniswap (v3):ANGLEETH)

      6. ANGLE (Uniswap (v3):ANGLEETH) Historical

      ANGLEETH ANGLE

      0.000027
      0.00000258 (10.57%)
      12:43:06 - Realtime Data

      ANGLEETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 23 2024 0.000024 0.00 0.00% 0.000024 0.000024 0.000024 1.00
      Jun 22 2024 0.000024 0.00000022 0.91% 0.000024 0.000025 0.000024 0.00
      Jun 21 2024 0.000024 0.00000200 8.88% 0.000023 0.000025 0.000022 6.00
      Jun 20 2024 0.000023 -0.00000012 -0.53% 0.000022 0.000023 0.000022 0.00
      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

      Your Recent History

      UNSW3
      ANGLEETH
      ANGLE
      Delayed Upgrade Clock