We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.02296 | Gate.io | 107249.55 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,507.86 | 1734890031 | ANGLE/USDT | https://gate.io/trade/ANGLE_USDT | USDT | 1 | https://gate.io/trade/ANGLE_USDT | 100 | 8 minutes ago |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | ANGLE/USDT | https://poloniex.com/exchange#USDT_ANGLE | USDT | 2 | https://poloniex.com/exchange#USDT_ANGLE | 0 | - | |||
| 2.591E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1734825722 | ANGLE/ETH | https://info.uniswap.org/#/tokens/0x31429d1856ad1377a8a0079410b297e1a9e214c2 | ETH | 3 | https://info.uniswap.org/#/tokens/0x31429d1856ad1377a8a0079410b297e1a9e214c2 | 0 | 18 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10032377 | -0.01439325 | -14.3467993677 | 0.08072312 | 0.10636055 | 0 | CX |
| 4 | 0.08850156 | -0.00257104 | -2.90507873534 | 0.07865291 | 0.10636055 | 0 | CX |
| 12 | 0.06933671 | 0.01659381 | 23.9322142628 | 0.05866049 | 0.10636055 | 0 | CX |
| 26 | 0.08513888 | 0.00079164 | 0.929821956784 | 0.05587931 | 0.10636055 | 0.09924084 | CX |
| 52 | 0.03161891 | 0.05431161 | 171.769393695 | 0.02693106 | 0.14123782 | 4.61278096 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.14123782 | 3.25636426 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.14123782 | 3.25636426 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.08639197 | -0.003413 | -3.80 | 0.09000356 | 0.09206289 | 0.08531903 | 0 |
| 1734738600 | 0.08980457 | 0.00066562 | 0.75 | 0.08855105 | 0.09040646 | 0.08072312 | 0 |
| 1734652200 | 0.08913895 | -0.004806 | -5.12 | 0.09376414 | 0.09628337 | 0.08642384 | 0 |
| 1734565800 | 0.09394473 | -0.006582 | -6.55 | 0.10072875 | 0.10112232 | 0.09386571 | 0 |
| 1734479400 | 0.10052665 | -0.003026 | -2.92 | 0.10301738 | 0.10470334 | 0.09975064 | 0 |
| 1734393000 | 0.10355242 | 0.00113279 | 1.11 | 0.09933401 | 0.10636055 | 0.09850411 | 0 |
| 1734306600 | 0.10241963 | 0.00226375 | 2.26 | 0.10032377 | 0.10241963 | 0.09937391 | 0 |
| 1734220200 | 0.10015588 | -0.000959 | -0.95 | 0.10131587 | 0.10216313 | 0.09911844 | 0 |
| 1734133800 | 0.10111481 | 0.00063894 | 0.64 | 0.10071035 | 0.10269791 | 0.09990662 | 0 |
| 1734047400 | 0.10047587 | 0.00112657 | 1.13 | 0.09933401 | 0.10324953 | 0.09850411 | 0 |
| 1733961000 | 0.0993493 | 0.00556832 | 5.94 | 0.09421316 | 0.09977319 | 0.0923637 | 0 |
| 1733874600 | 0.09378098 | -0.002354 | -2.45 | 0.09582554 | 0.09782916 | 0.09117107 | 0 |
| 1733788200 | 0.0961349 | -0.007329 | -7.08 | 0.09931717 | 0.10241445 | 0.09217793 | 0 |
| 1733701800 | 0.10346407 | -0.000373 | -0.36 | 0.10373198 | 0.10397812 | 0.1019561 | 0 |
| 1733615400 | 0.10383691 | -0.000236 | -0.23 | 0.10374493 | 0.10425328 | 0.10310936 | 0 |
| 1733529000 | 0.10407295 | 0.00585307 | 5.96 | 0.09818594 | 0.10602372 | 0.09814474 | 0 |
| 1733442600 | 0.09821988 | -0.001123 | -1.13 | 0.09931717 | 0.10241445 | 0.09691946 | 0 |
| 1733356200 | 0.09934334 | 0.00549836 | 5.86 | 0.09381155 | 0.10095494 | 0.09381155 | 0 |
| 1733269800 | 0.09384498 | -0.000457 | -0.48 | 0.09423726 | 0.09509928 | 0.09121149 | 0 |
| 1733183400 | 0.09430203 | -0.001892 | -1.97 | 0.09611806 | 0.09739854 | 0.09259974 | 0 |
| 1733097000 | 0.0961945 | 0.00020936 | 0.22 | 0.09626238 | 0.09701818 | 0.09490858 | 0 |
| 1733010600 | 0.09598514 | 0.00283818 | 3.05 | 0.09292984 | 0.09674223 | 0.09265882 | 0 |
| 1732924200 | 0.09314696 | 0.00036403 | 0.39 | 0.09279381 | 0.09452952 | 0.09172554 | 0 |
| 1732837800 | 0.09278293 | -0.002195 | -2.31 | 0.09459844 | 0.09479691 | 0.09161568 | 0 |
| 1732751400 | 0.09497802 | 0.00879644 | 10.21 | 0.08638186 | 0.09544078 | 0.08554264 | 0 |
| 1732665000 | 0.08618158 | -0.002288 | -2.59 | 0.08843108 | 0.08969264 | 0.08431917 | 0 |
| 1732578600 | 0.08846995 | 0.00134577 | 1.54 | 0.08067389 | 0.0916859 | 0.07865291 | 0 |
| 1732492200 | 0.08712418 | -0.000989 | -1.12 | 0.08850156 | 0.0894636 | 0.08529209 | 0 |
| 1732405800 | 0.08811343 | 0.00198134 | 2.30 | 0.08629973 | 0.09067152 | 0.08609711 | 0 |
| 1732319400 | 0.08613209 | -0.001275 | -1.46 | 0.08713118 | 0.08885523 | 0.08472388 | 0 |
| 1732233000 | 0.0874066 | 0.00768749 | 9.64 | 0.07968309 | 0.08770016 | 0.07869462 | 0 |
| 1732146600 | 0.07971911 | -0.000948 | -1.18 | 0.08067389 | 0.08189891 | 0.07865291 | 0 |
| 1732060200 | 0.08066715 | -0.002711 | -3.25 | 0.08332656 | 0.08332656 | 0.07968387 | 0 |
| 1731973800 | 0.08337812 | 0.00378805 | 4.76 | 0.0796165 | 0.08337812 | 0.07815596 | 0 |
| 1731887400 | 0.07959007 | -0.001449 | -1.79 | 0.08127008 | 0.08185564 | 0.07901565 | 0 |
| 1731801000 | 0.08103922 | 0.00083689 | 1.04 | 0.0799554 | 0.08338097 | 0.07965589 | 0 |
| 1731714600 | 0.08020233 | 0.00096774 | 1.22 | 0.0796165 | 0.08112291 | 0.07813963 | 0 |
| 1731628200 | 0.07923459 | -0.003545 | -4.28 | 0.08269616 | 0.08401084 | 0.07870525 | 0 |
| 1731541800 | 0.08277985 | -0.001445 | -1.72 | 0.08408261 | 0.08646296 | 0.08087029 | 0 |
| 1731455400 | 0.08422511 | -0.002946 | -3.38 | 0.08694748 | 0.08912754 | 0.08335195 | 0 |
| 1731369000 | 0.0871716 | 0.00460032 | 5.57 | 0.08247619 | 0.08767451 | 0.08083142 | 0 |
| 1731282600 | 0.08257128 | 0.00127141 | 1.56 | 0.08076224 | 0.08411007 | 0.08017201 | 0 |
| 1731196200 | 0.08129987 | 0.00462519 | 6.03 | 0.07672987 | 0.08180175 | 0.07671665 | 0 |
| 1731109800 | 0.07667468 | 0.00151314 | 2.01 | 0.07595386 | 0.07734083 | 0.07490114 | 0 |
| 1731023400 | 0.07516154 | 0.00460499 | 6.53 | 0.07027854 | 0.07564087 | 0.07007799 | 0 |
| 1730937000 | 0.07055655 | 0.00766521 | 12.19 | 0.06287087 | 0.07109522 | 0.06284625 | 0 |
| 1730850600 | 0.06289134 | 0.00090582 | 1.46 | 0.06238817 | 0.06420679 | 0.06171166 | 0 |
| 1730764200 | 0.06198552 | -0.001682 | -2.64 | 0.06826067 | 0.07041534 | 0.06123051 | 0 |
| 1730677800 | 0.06366734 | -0.000774 | -1.20 | 0.06462109 | 0.06462834 | 0.06246745 | 0 |
| 1730591400 | 0.06444153 | -0.000621 | -0.95 | 0.0651582 | 0.06534139 | 0.06415989 | 0 |
| 1730505000 | 0.06506286 | -0.000169 | -0.26 | 0.06533154 | 0.06698408 | 0.06407828 | 0 |
| 1730418600 | 0.06523205 | -0.003691 | -5.36 | 0.06891023 | 0.06910663 | 0.06492994 | 0 |
| 1730332200 | 0.06892267 | 0.0006519 | 0.95 | 0.06826067 | 0.07041534 | 0.06751498 | 0 |
| 1730245800 | 0.06827077 | 0.00180463 | 2.72 | 0.06644671 | 0.0694533 | 0.06635499 | 0 |
| 1730159400 | 0.06646614 | 0.00153413 | 2.36 | 0.05946992 | 0.06903615 | 0.05866049 | 0 |
| 1730073000 | 0.06493201 | 0.00068713 | 1.07 | 0.06416766 | 0.06536471 | 0.06381322 | 0 |
| 1729986600 | 0.06424488 | 0.00170773 | 2.73 | 0.06314059 | 0.06479857 | 0.06292787 | 0 |
| 1729900200 | 0.06253715 | -0.003055 | -4.66 | 0.0657018 | 0.066277 | 0.06193267 | 0 |
| 1729813800 | 0.06559168 | 0.00024874 | 0.38 | 0.06527713 | 0.06625834 | 0.06500767 | 0 |
| 1729727400 | 0.06534294 | -0.002622 | -3.86 | 0.06788523 | 0.06794923 | 0.06371424 | 0 |
| 1729641000 | 0.06796529 | -0.001121 | -1.62 | 0.06917866 | 0.06917866 | 0.0675427 | 0 |
| 1729554600 | 0.0690859 | -0.001928 | -2.71 | 0.07120223 | 0.07163804 | 0.06885245 | 0 |
| 1729468200 | 0.07101386 | 0.00238916 | 3.48 | 0.0686786 | 0.07134007 | 0.06831145 | 0 |
| 1729381800 | 0.0686247 | 0.00015805 | 0.23 | 0.06843634 | 0.06897656 | 0.06821636 | 0 |
| 1729295400 | 0.06846665 | 0.00102888 | 1.53 | 0.05946992 | 0.06931857 | 0.05866049 | 0 |
| 1729209000 | 0.06743777 | -0.000193 | -0.29 | 0.05946992 | 0.06903615 | 0.05866049 | 0 |
| 1729122600 | 0.06763105 | 0.00032258 | 0.48 | 0.0675269 | 0.068505 | 0.06717374 | 0 |
| 1729036200 | 0.06730847 | -0.000791 | -1.16 | 0.06812075 | 0.06950072 | 0.06599251 | 0 |
| 1728949800 | 0.06809977 | 0.00415649 | 6.50 | 0.05946992 | 0.06903615 | 0.05866049 | 0 |
| 1728863400 | 0.06394328 | -0.000225 | -0.35 | 0.06423114 | 0.06431665 | 0.06314137 | 0 |
| 1728777000 | 0.06416844 | 0.00110558 | 1.75 | 0.06319319 | 0.06446122 | 0.06310743 | 0 |
| 1728690600 | 0.06306286 | 0.00132478 | 2.15 | 0.06172824 | 0.0640008 | 0.06167383 | 0 |
| 1728604200 | 0.06173808 | 0.00037517 | 0.61 | 0.06143908 | 0.06250321 | 0.06038247 | 0 |
| 1728517800 | 0.06136291 | -0.001883 | -2.98 | 0.06316028 | 0.06393447 | 0.06097529 | 0 |
| 1728431400 | 0.06324631 | 0.00035264 | 0.56 | 0.06293901 | 0.063743 | 0.06234541 | 0 |
| 1728345000 | 0.06289367 | -0.000318 | -0.50 | 0.05946992 | 0.06903615 | 0.05866049 | 0 |
| 1728258600 | 0.06321133 | 0.00063273 | 1.01 | 0.0624545 | 0.06359091 | 0.06238713 | 0 |
| 1728172200 | 0.0625786 | 1.9E-5 | 0.03 | 0.06270142 | 0.06289134 | 0.06193889 | 0 |
| 1728085800 | 0.06255995 | 0.00166472 | 2.73 | 0.06093695 | 0.06321366 | 0.06063924 | 0 |
| 1727999400 | 0.06089523 | -0.000283 | -0.46 | 0.05946992 | 0.06903615 | 0.05866049 | 0 |
| 1727913000 | 0.06117791 | -0.00234 | -3.68 | 0.06348701 | 0.06472758 | 0.06104525 | 0 |
| 1727826600 | 0.06351784 | -0.003704 | -5.51 | 0.06744165 | 0.06882939 | 0.06286569 | 0 |
| 1727740200 | 0.06722194 | -0.001532 | -2.23 | 0.06889494 | 0.06892655 | 0.06672498 | 0 |
| 1727653800 | 0.06875399 | -0.000573 | -0.83 | 0.06933671 | 0.06952093 | 0.06830756 | 0 |
| 1727567400 | 0.06932738 | -0.000568 | -0.81 | 0.06993601 | 0.07008344 | 0.06876384 | 0 |
| 1727481000 | 0.06989533 | 0.00176421 | 2.59 | 0.06811868 | 0.0706703 | 0.06779351 | 0 |
| 1727394600 | 0.06813112 | 0.00140562 | 2.11 | 0.06691516 | 0.06905015 | 0.06631483 | 0 |
| 1727308200 | 0.0667255 | -0.00207 | -3.01 | 0.06868948 | 0.06904082 | 0.06630964 | 0 |
| 1727221800 | 0.06879545 | 0.00016323 | 0.24 | 0.06861408 | 0.06920146 | 0.06725484 | 0 |
| 1727135400 | 0.06863222 | 0.00172742 | 2.58 | 0.05946992 | 0.06997099 | 0.05866049 | 0 |
| 1727049000 | 0.0669048 | -0.000956 | -1.41 | 0.06777693 | 0.06792565 | 0.0655098 | 0 |
| 1726962600 | 0.06786062 | 0.00167819 | 2.54 | 0.06631586 | 0.06791736 | 0.06559919 | 0 |
|
ANGLE/BTC 0 BTC
-
|
ANGLE/EUR 0 €
-
|
|
ANGLE/USD $ 0.085931
-0.59%
|
ANGLE/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
