Cap Mercado $4.25T
2.27%
Volume 24h $320.66B
7.77%
BTC % 53.52%
-0.01%
ETH % 12.61%
0.79%
Moedas
33.110
+17
Trocas
885
Última atualização
28 Segundos atrás
Preços históricos de ANGL TOKEN (ANGL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.0035417 | $0.003496 | $0.00360417 | $0.00350966 | $251 | $847,057 |
| Sep-09 2025 | $0.00351324 | $0.0034827 | $0.0035495 | $0.00349768 | $192 | $840,252 |
| Sep-08 2025 | $0.00351094 | $0.00348527 | $0.0036692 | $0.0036377 | $7,818 | $839,701 |
| Sep-07 2025 | $0.0036459 | $0.0036011 | $0.0036459 | $0.00360369 | $905 | $871,980 |
| Sep-06 2025 | $0.00359955 | $0.00358656 | $0.00363152 | $0.00359439 | $1,700 | $860,893 |
| Sep-05 2025 | $0.00360078 | $0.0035561 | $0.00376214 | $0.00358181 | $6,222 | $861,188 |
| Sep-04 2025 | $0.00357332 | $0.00354513 | $0.00379324 | $0.00378447 | - | $854,620 |
| Sep-03 2025 | $0.00378153 | $0.00368754 | $0.00378712 | $0.00368754 | - | $904,416 |
| Sep-02 2025 | $0.00368754 | $0.00368754 | $0.00376763 | $0.00369194 | - | $881,938 |
| Sep-01 2025 | $0.00365086 | $0.00365086 | $0.00379733 | $0.00375871 | - | $873,164 |
| Aug-31 2025 | $0.00375871 | $0.00372722 | $0.00383166 | $0.00372722 | $1,363 | $898,960 |
| Aug-30 2025 | $0.00372998 | $0.00372998 | $0.00379759 | $0.00379292 | $4,435 | $892,088 |
| Aug-29 2025 | $0.00380581 | $0.00372775 | $0.00393229 | $0.00393229 | $1,021 | $910,224 |
| Aug-28 2025 | $0.00393229 | $0.00387841 | $0.00402208 | $0.00394365 | $485 | $940,473 |
| Aug-27 2025 | $0.00394365 | $0.00392062 | $0.00402651 | $0.00397285 | $1,638 | $943,191 |