ANGLE Historical Data - ANGLEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ANGLE (Cryptocurrency:ANGLEUST)
ANGLE (Cryptocurrency:ANGLEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ANGLE	ANGLEUST	Crypto	20,612,530	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00165	1.61%	0.10383	0.10309	0.10451

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.10218	0.10421	0.10218	0.10218	0.02221 - 0.14711

Exchange	Last Trade	Size	Trade Price	Currency
GATE	11:14:33	102.72	0.10383	UST

Price x Volume	Volume	Base Symbol	Related Pairs
643.61	6,193.09	ANGLE

ANGLEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.12426	0.1399	0.078	583,797.69	-0.02043	-16.44%
1 Month	0.06916	0.14711	0.06876	713,733.27	0.03467	50.13%
3 Months	0.03187	0.14711	0.03101	778,032.25	0.07196	225.79%
6 Months	0.03678	0.14711	0.02746	755,439.49	0.06705	182.30%
1 Year	0.03846	0.14711	0.02221	572,101.18	0.06537	169.97%
3 Years	2.44	2.50	0.00041	439,669.99	-2.34	-95.74%
5 Years	2.44	2.50	0.00041	439,669.99	-2.34	-95.74%

ANGLEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.10502	-0.00287	-2.66%	0.10711	0.13489	0.10001	836,130.00
01 May 2024	0.10789	-0.00715	-6.22%	0.11504	0.11853	0.09363	430,605.00
30 Apr 2024	0.11504	-0.00495	-4.13%	0.08399	0.1399	0.078	2,112,835.00
29 Apr 2024	0.11999	-0.00146	-1.20%	0.12145	0.138	0.11982	152,031.00
28 Apr 2024	0.12145	0.0031	2.62%	0.11858	0.12559	0.1134	184,962.00
27 Apr 2024	0.11835	-0.00103	-0.86%	0.11926	0.1221	0.11566	156,337.00
26 Apr 2024	0.11938	-0.00488	-3.93%	0.12426	0.1317	0.11515	213,680.00
25 Apr 2024	0.12426	-0.00955	-7.14%	0.13381	0.147	0.11911	253,622.00
24 Apr 2024	0.13381	-0.00038	-0.28%	0.13419	0.1381	0.11042	297,636.00
23 Apr 2024	0.13419	0.00046	0.34%	0.08399	0.14273	0.078	2,330,901.00
22 Apr 2024	0.13373	-0.00262	-1.92%	0.13635	0.13979	0.132	162,098.00
21 Apr 2024	0.13635	0.00069	0.51%	0.13566	0.14711	0.1333	329,967.00
20 Apr 2024	0.13566	0.00648	5.02%	0.12918	0.14426	0.120	407,606.00
19 Apr 2024	0.12918	0.02461	23.53%	0.10485	0.1445	0.10264	509,047.00
18 Apr 2024	0.10457	0.0035	3.46%	0.10178	0.1146	0.09999	411,242.00
17 Apr 2024	0.10107	0.00246	2.49%	0.09861	0.10756	0.08594	393,039.00
16 Apr 2024	0.09861	0.00215	2.23%	0.09781	0.10599	0.09198	2,270,190.00
15 Apr 2024	0.09646	0.00371	4.00%	0.09241	0.098	0.07261	528,614.00
14 Apr 2024	0.09275	-0.01066	-10.31%	0.10341	0.10364	0.09015	577,676.00
13 Apr 2024	0.10341	-0.00626	-5.71%	0.10967	0.12799	0.09501	895,610.00
12 Apr 2024	0.10967	0.00885	8.78%	0.10082	0.12328	0.09924	555,452.00
11 Apr 2024	0.10082	-0.00865	-7.90%	0.10947	0.126	0.095	585,674.00
10 Apr 2024	0.10947	0.01729	18.76%	0.09218	0.130	0.089	633,503.00
09 Apr 2024	0.09218	0.00756	8.93%	0.08329	0.111	0.07681	2,577,789.00
08 Apr 2024	0.08462	0.00535	6.75%	0.07927	0.09034	0.07587	563,699.00
07 Apr 2024	0.07927	0.00157	2.02%	0.0777	0.08443	0.07531	870,602.00
06 Apr 2024	0.0777	0.00156	2.05%	0.07614	0.08049	0.07127	376,848.00
05 Apr 2024	0.07614	0.00698	10.09%	0.06916	0.08072	0.06876	367,120.00
04 Apr 2024	0.06916	-0.01325	-16.08%	0.08116	0.08249	0.06761	577,032.00
03 Apr 2024	0.08241	-0.00185	-2.20%	0.08371	0.0869	0.065	936,502.00

Delayed Upgrade Clock

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