Cap Mercado $4.16T
3.13%
Volume 24h $249.85B
32.33%
BTC % 55.07%
-0.14%
ETH % 12.09%
2.06%
Moedas
33.517
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00246814 | $0.00245297 | $0.00249532 | $0.00248159 | $4,015 | $590,299 |
| Oct-24 2025 | $0.00247786 | $0.00242201 | $0.00250166 | $0.00242201 | $2,267 | $592,622 |
| Oct-23 2025 | $0.00241259 | $0.00238687 | $0.00246776 | $0.00238687 | - | $577,013 |
| Oct-22 2025 | $0.00235722 | $0.00235372 | $0.00251978 | $0.00251869 | $6,192 | $563,769 |
| Oct-21 2025 | $0.00252799 | $0.00248496 | $0.00264236 | $0.0025744 | $3,507 | $604,611 |
| Oct-20 2025 | $0.00260136 | $0.00253707 | $0.0026386 | $0.00262192 | $8,278 | $622,159 |
| Oct-19 2025 | $0.00265011 | $0.00263684 | $0.00269413 | $0.00266687 | $6,230 | $633,820 |
| Oct-18 2025 | $0.00266102 | $0.00263308 | $0.00267754 | $0.00263308 | $810 | $636,429 |
| Oct-17 2025 | $0.00265701 | $0.0025422 | $0.00269677 | $0.00266714 | $310 | $635,469 |
| Oct-16 2025 | $0.00268266 | $0.00268266 | $0.00285444 | $0.00279604 | $3,995 | $641,605 |
| Oct-15 2025 | $0.00278282 | $0.0027734 | $0.00291376 | $0.00290745 | $40 | $665,560 |
| Oct-14 2025 | $0.00289699 | $0.0027352 | $0.00298447 | $0.00298048 | $105 | $692,864 |
| Oct-13 2025 | $0.00299406 | $0.00296725 | $0.00306697 | $0.00301704 | $6,890 | $716,080 |
| Oct-12 2025 | $0.00299108 | $0.00269012 | $0.00300335 | $0.00271356 | $212 | $715,367 |
| Oct-11 2025 | $0.00271198 | $0.00267694 | $0.00303894 | $0.00303894 | $15,529 | $648,617 |