ANGL Historical USD Price
Daily close · Jun 19, 2025 → Jun 19, 2026Daily price history
May 21, 2026 → Jun 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-19 | $0.00090155 | $0.00090562 | $0.00088577 | $0.00090026 | $15.90 |
| 2026-06-18 | $0.00092262 | $0.00092867 | $0.00088302 | $0.00090202 | $15.93 |
| 2026-06-17 | $0.00094478 | $0.00095203 | $0.00091168 | $0.00092223 | $16.29 |
| 2026-06-16 | $0.00094659 | $0.00096583 | $0.00092839 | $0.00094455 | $16.68 |
| 2026-06-15 | $0.00090979 | $0.00097365 | $0.00090237 | $0.0009466 | $16.72 |
| 2026-06-14 | $0.0008856 | $0.00090975 | $0.0008728 | $0.00090923 | $16.06 |
| 2026-06-13 | $0.00087813 | $0.00088983 | $0.0008765 | $0.00088553 | $15.64 |
| 2026-06-12 | $0.00088135 | $0.00089051 | $0.00087175 | $0.00087802 | $15.51 |
| 2026-06-11 | $0.00085514 | $0.00089011 | $0.00085487 | $0.00088202 | $15.58 |
| 2026-06-10 | $0.00086603 | $0.00087922 | $0.00084912 | $0.00085524 | $15.11 |
| 2026-06-09 | $0.00089333 | $0.00089502 | $0.00085602 | $0.0008661 | $437.96 |
| 2026-06-08 | $0.00089212 | $0.00090534 | $0.00087038 | $0.00089259 | $451.36 |
| 2026-06-07 | $0.0008292 | $0.0008928 | $0.00082699 | $0.00088915 | $449.62 |
| 2026-06-06 | $0.00083798 | $0.00084505 | $0.00079917 | $0.00082859 | $419.00 |
| 2026-06-05 | $0.00092765 | $0.0009297 | $0.00081697 | $0.0008355 | $422.49 |
| 2026-06-04 | $0.00094532 | $0.00094727 | $0.00090241 | $0.00092878 | $404.11 |
| 2026-06-03 | $0.00097021 | $0.00098479 | $0.0009284 | $0.00094706 | $474.15 |
| 2026-06-02 | $0.00103396 | $0.00103396 | $0.00096289 | $0.00096929 | $485.28 |
| 2026-06-01 | $0.00103401 | $0.00104035 | $0.00101072 | $0.00103304 | $1,162.78 |
| 2026-05-31 | $0.00104196 | $0.00104917 | $0.00102809 | $0.00103406 | $1,163.93 |
| 2026-05-30 | $0.00103779 | $0.00104631 | $0.00103665 | $0.00104188 | $1,172.74 |
| 2026-05-29 | $0.00102483 | $0.00105282 | $0.00100978 | $0.00103787 | $0.00 |
| 2026-05-28 | $0.00102358 | $0.00103329 | $0.00099766 | $0.0010238 | $401.69 |
| 2026-05-27 | $0.00104818 | $0.00105852 | $0.00102042 | $0.00102237 | $7.81 |
| 2026-05-26 | $0.00106824 | $0.00108075 | $0.00104237 | $0.0010478 | $8.00 |
| 2026-05-25 | $0.0010623 | $0.0010811 | $0.00105892 | $0.0010681 | $107.99 |
| 2026-05-24 | $0.00107082 | $0.00107609 | $0.00104655 | $0.00106311 | $107.49 |
| 2026-05-23 | $0.00104495 | $0.00108492 | $0.00102281 | $0.00107153 | $108.34 |
| 2026-05-22 | $0.00107846 | $0.00108244 | $0.00104292 | $0.00104518 | $105.68 |
| 2026-05-21 | $0.00107691 | $0.0010879 | $0.00106605 | $0.0010797 | $109.17 |