ANGL TOKEN(ANGL)Hoy
$0.003631
ANGL TOKEN Historial de precios
(ANGL)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.003568 | $0.003647 | $0.003563 | $0.003604 | $4,003.181 |
2025-09-05 | $0.003633 | $0.003784 | $0.003537 | $0.003564 | $13,410.59 |
2025-09-04 | $0.003816 | $0.003819 | $0.003631 | $0.003633 | $5,734.217 |
2025-09-03 | $0.003700 | $0.003816 | $0.003681 | $0.003816 | $3,829.466 |
2025-09-02 | $0.003706 | $0.003808 | $0.000845 | $0.003700 | $10,030.02 |
2025-09-01 | $0.003842 | $0.003840 | $0.003686 | $0.003707 | $5,228.012 |
2025-08-31 | $0.003793 | $0.003844 | $0.003729 | $0.003839 | $7,651.532 |
2025-08-30 | $0.003772 | $0.003826 | $0.003745 | $0.003787 | $6,796.758 |
2025-08-29 | $0.003927 | $0.003956 | $0.003732 | $0.003772 | $5,553.372 |
2025-08-28 | $0.004051 | $0.004048 | $0.003908 | $0.003941 | $6,792.598 |
2025-08-27 | $0.003878 | $0.004056 | $0.003887 | $0.004056 | $12,123.49 |
2025-08-26 | $0.003983 | $0.003990 | $0.003738 | $0.003878 | $14,156.19 |
2025-08-25 | $0.004139 | $0.004279 | $0.003920 | $0.003983 | $12,475.83 |
2025-08-24 | $0.004012 | $0.004164 | $0.004031 | $0.004138 | $12,049.33 |
2025-08-23 | $0.003899 | $0.004083 | $0.003871 | $0.004003 | $22,212.22 |
2025-08-22 | $0.003582 | $0.003990 | $0.003522 | $0.003899 | $7,888.260 |
2025-08-21 | $0.003620 | $0.003701 | $0.003535 | $0.003582 | $11,727.60 |
2025-08-20 | $0.003860 | $0.003890 | $0.003463 | $0.003602 | $30,118.70 |
2025-08-19 | $0.004089 | $0.004134 | $0.003850 | $0.003860 | $13,877.30 |
2025-08-18 | $0.004377 | $0.004362 | $0.003970 | $0.004094 | $1,974.142 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
ANGL TOKEN(ANGL)
