Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00367762 | $0.00348678 | $0.00376146 | $0.00374627 | - | $879,565 |
| Aug-19 2025 | $0.00382798 | $0.00382798 | $0.00408471 | $0.00407593 | $4,381 | $823,016 |
| Aug-18 2025 | $0.00407593 | $0.00399937 | $0.00423406 | $0.00423406 | - | $876,326 |
| Aug-17 2025 | $0.00423862 | $0.00423862 | $0.00452669 | $0.0045006 | - | $847,725 |
| Aug-16 2025 | $0.0045006 | $0.00444852 | $0.0045006 | $0.00444852 | - | $900,121 |
| Aug-15 2025 | $0.00444852 | $0.00444852 | $0.00467255 | $0.00457456 | - | $889,704 |
| Aug-14 2025 | $0.00457456 | $0.00455026 | $0.0053876 | $0.0053876 | - | $914,913 |
| Aug-13 2025 | $0.0053876 | $0.00522753 | $0.0053876 | $0.00523636 | - | $1,077,521 |
| Aug-12 2025 | $0.00523636 | $0.00481677 | $0.00523636 | $0.00481677 | $1,445 | $1,047,273 |
| Aug-11 2025 | $0.00482715 | $0.00475443 | $0.00491613 | $0.00476473 | - | $965,431 |
| Aug-10 2025 | $0.00473018 | $0.00471377 | $0.0048424 | $0.0048424 | - | $946,036 |
| Aug-09 2025 | $0.0048424 | $0.00457297 | $0.0048424 | $0.00457297 | - | $968,481 |
| Aug-08 2025 | $0.00457297 | $0.00438992 | $0.00457365 | $0.00438992 | - | $914,595 |
| Aug-07 2025 | $0.00437638 | $0.0043529 | $0.00458458 | $0.00445247 | - | $875,277 |
| Aug-06 2025 | $0.00445247 | $0.00434254 | $0.00445247 | $0.00438336 | - | $890,495 |