ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.57
0.23%
US Tech 100
19,267.20
-0.73%
S&P 500
5,473.17
-0.25%
US Dollar vs CAD
1.36898
-0.12%
Bitcoin
65,031.66
0.10%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. UNSW3
  5. ANGLE (Uniswap (v3):ANGLEETH)

  6. ANGLE (Uniswap (v3):ANGLEETH) Historical

ANGLEETH ANGLE

0.000023
-0.00000012 (-0.53%)
15:33:21 - Realtime Data

ANGLEETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.000023 -0.00000300 -11.79% 0.000025 0.000025 0.000023 5.00
Jun 18 2024 0.000025 0.00000400 18.79% 0.000022 0.000026 0.00002 13.00
Jun 17 2024 0.000021 -0.00000023 -1.07% 0.000021 0.000022 0.000021 0.00
Jun 16 2024 0.000022 -0.00000046 -2.09% 0.000022 0.000022 0.000021 3.00
Jun 15 2024 0.000022 -0.00000087 -3.81% 0.000023 0.000023 0.000022 0.00
Jun 14 2024 0.000023 -0.00000008 -0.35% 0.000022 0.000023 0.000019 4.00
Jun 13 2024 0.000023 -0.00000045 -1.92% 0.000024 0.000024 0.000022 1.00
Jun 12 2024 0.000023 -0.00000037 -1.56% 0.000023 0.000023 0.000023 1.00
Jun 11 2024 0.000024 -0.00000056 -2.30% 0.000024 0.000025 0.000024 1.00
Jun 10 2024 0.000024 -0.00000054 -2.17% 0.000025 0.000025 0.000024 1.00
Jun 09 2024 0.000025 -0.00000009 -0.36% 0.000025 0.000025 0.000024 1.00
Jun 08 2024 0.000025 -0.00000200 -7.52% 0.000027 0.000028 0.000024 4.00
Jun 07 2024 0.000027 -0.00000038 -1.41% 0.000027 0.000027 0.000026 1.00
Jun 06 2024 0.000027 0.00000400 17.10% 0.000023 0.000029 0.000023 10.00
Jun 05 2024 0.000023 0.00000300 14.41% 0.00002 0.000023 0.00002 2.00
Jun 04 2024 0.000021 -0.00000021 -1.00% 0.000021 0.000021 0.000021 0.00
Jun 03 2024 0.000021 -0.00000051 -2.37% 0.000021 0.000021 0.000021 2.00
Jun 02 2024 0.000022 -0.00000063 -2.84% 0.000022 0.000022 0.000022 0.00
Jun 01 2024 0.000022 -0.00000002 -0.09% 0.000022 0.000022 0.000022 1.00
May 31 2024 0.000022 -0.00000009 -0.40% 0.000022 0.000022 0.000022 0.00
May 30 2024 0.000022 -0.00000049 -2.15% 0.000022 0.000023 0.000022 2.00
May 29 2024 0.000023 0.00000009 0.40% 0.000022 0.000023 0.000022 1.00
May 28 2024 0.000023 0.00000018 0.80% 0.000022 0.000023 0.000022 2.00
May 27 2024 0.000023 -0.00000076 -3.27% 0.000023 0.000023 0.000023 2.00
May 26 2024 0.000023 0.00000032 1.39% 0.000023 0.000024 0.000023 3.00
May 25 2024 0.000023 -0.00000100 -4.17% 0.000024 0.000024 0.000023 3.00
May 24 2024 0.000024 -0.00000056 -2.28% 0.000024 0.000025 0.000024 2.00
May 23 2024 0.000025 0.00000008 0.33% 0.000025 0.000025 0.000024 6.00
May 22 2024 0.000024 0.00000055 2.30% 0.000024 0.000025 0.000024 3.00
May 21 2024 0.000024 -0.00000066 -2.69% 0.000025 0.000025 0.000024 9.00
May 20 2024 0.000025 -0.00000100 -3.88% 0.000026 0.000026 0.000025 11.00
May 19 2024 0.000026 0.00000002 0.08% 0.000025 0.000026 0.000025 0.00
May 18 2024 0.000026 0.00000052 2.06% 0.000025 0.000026 0.000025 1.00
May 17 2024 0.000025 -0.00000200 -7.33% 0.000027 0.000027 0.000025 12.00
May 16 2024 0.000027 -0.00000200 -6.78% 0.000029 0.000029 0.000027 10.00
May 15 2024 0.000029 -0.00000300 -9.34% 0.000032 0.000032 0.000028 11.00
May 14 2024 0.000032 0.00000030 0.94% 0.000032 0.000032 0.000031 5.00
May 13 2024 0.000032 -0.00000200 -5.85% 0.000034 0.000035 0.000032 8.00
May 12 2024 0.000034 -0.00000095 -2.71% 0.000035 0.000036 0.000034 2.00
May 11 2024 0.000035 0.00000009 0.26% 0.000035 0.000036 0.000034 7.00
May 10 2024 0.000035 0.00000034 0.98% 0.000035 0.000035 0.000033 9.00
May 09 2024 0.000035 -0.00000068 -1.92% 0.000035 0.000036 0.000035 4.00
May 08 2024 0.000035 -0.00000073 -2.02% 0.000036 0.000036 0.000035 4.00
May 07 2024 0.000036 -0.00000074 -2.01% 0.000037 0.000037 0.000036 12.00
May 06 2024 0.000037 -0.00000012 -0.32% 0.000037 0.000038 0.000037 5.00
May 05 2024 0.000037 -0.00000028 -0.75% 0.000038 0.000038 0.000037 3.00
May 04 2024 0.000037 -0.00000200 -5.13% 0.000039 0.000039 0.000037 11.00
May 03 2024 0.000039 0.00000500 14.68% 0.000034 0.000039 0.000034 23.00
May 02 2024 0.000034 -0.00000100 -2.84% 0.000036 0.000036 0.000034 11.00
May 01 2024 0.000035 -0.00000066 -1.84% 0.000037 0.000038 0.000035 29.00
Apr 30 2024 0.000036 -0.00000064 -1.75% 0.000036 0.000037 0.000036 10.00
Apr 29 2024 0.000037 -0.00000047 -1.27% 0.000036 0.000037 0.000036 5.00
Apr 28 2024 0.000037 -0.00000059 -1.57% 0.000038 0.000038 0.000036 8.00
Apr 27 2024 0.000038 -0.00000010 -0.27% 0.000038 0.000039 0.000038 5.00
Apr 26 2024 0.000038 -0.00000035 -0.92% 0.000039 0.000039 0.000038 7.00
Apr 25 2024 0.000038 -0.00000300 -7.38% 0.000041 0.000041 0.000038 13.00
Apr 24 2024 0.000041 -0.00000200 -4.74% 0.000042 0.000042 0.000041 15.00
Apr 23 2024 0.000042 -0.00000092 -2.13% 0.000043 0.000043 0.000042 13.00
Apr 22 2024 0.000043 0.00000100 2.39% 0.000042 0.000044 0.00004 42.00
Apr 21 2024 0.000042 -0.00000099 -2.31% 0.000043 0.000043 0.000042 8.00
Apr 20 2024 0.000043 -0.00000300 -6.61% 0.000045 0.000046 0.000043 38.00
Apr 19 2024 0.000045 0.00000015 0.33% 0.000043 0.000046 0.000042 46.00
Apr 18 2024 0.000045 0.00000900 24.78% 0.000036 0.000045 0.000036 106.00
Apr 17 2024 0.000036 -0.00000018 -0.49% 0.000036 0.000037 0.000033 13.00
Apr 16 2024 0.000037 0.00000500 15.74% 0.000032 0.000037 0.000028 23.00
Apr 15 2024 0.000032 0.00000069 2.22% 0.000031 0.000032 0.00003 25.00
Apr 14 2024 0.000031 0.00000041 1.34% 0.00003 0.000031 0.000029 15.00
Apr 13 2024 0.000031 -0.00000100 -3.12% 0.000031 0.000031 0.000029 22.00
Apr 12 2024 0.000032 -0.00000058 -1.78% 0.000032 0.000035 0.000031 34.00
Apr 11 2024 0.000033 0.00000400 14.02% 0.000029 0.000033 0.000029 20.00
Apr 10 2024 0.000029 -0.00000400 -12.17% 0.000032 0.000033 0.000028 10.00
Apr 09 2024 0.000033 0.00000700 27.56% 0.000025 0.000035 0.000025 92.00
Apr 08 2024 0.000025 0.00000094 3.84% 0.000024 0.000026 0.000024 19.00
Apr 07 2024 0.000024 0.00000077 3.25% 0.000024 0.000025 0.000023 19.00
Apr 06 2024 0.000024 0.00000088 3.86% 0.000023 0.000024 0.000023 11.00
Apr 05 2024 0.000023 0.00000013 0.57% 0.000022 0.000023 0.000022 7.00
Apr 04 2024 0.000023 0.00000070 3.18% 0.000022 0.000023 0.000021 15.00
Apr 03 2024 0.000022 -0.00000200 -8.22% 0.000024 0.000024 0.000022 16.00
Apr 02 2024 0.000024 0.00000200 8.79% 0.000024 0.000025 0.000023 23.00
Apr 01 2024 0.000023 -0.00000400 -15.16% 0.000026 0.000027 0.000023 21.00
Mar 31 2024 0.000026 -0.00000045 -1.68% 0.000026 0.000027 0.000026 10.00
Mar 30 2024 0.000027 -0.00000900 -25.16% 0.000036 0.000036 0.000026 24.00
Mar 29 2024 0.000036 -0.00000017 -0.47% 0.000037 0.00004 0.000029 51.00
Mar 28 2024 0.000036 0.000014 62.42% 0.000023 0.000038 0.000022 96.00
Mar 27 2024 0.000022 -0.00000017 -0.75% 0.000022 0.000029 0.000015 76.00
Mar 26 2024 0.000023 0.00001 81.63% 0.000012 0.000029 0.000012 84.00
Mar 25 2024 0.000012 -0.00000002 -0.16% 0.000012 0.000013 0.000012 6.00
Mar 24 2024 0.000012 -0.00000004 -0.32% 0.000013 0.000013 0.000012 1.00
Mar 23 2024 0.000012 -0.00000057 -4.43% 0.000013 0.000013 0.000012 3.00
Mar 22 2024 0.000013 0.00000056 4.55% 0.000012 0.000013 0.000012 8.00

Your Recent History

UNSW3
ANGLEETH
ANGLE
GATE
HTRUSDT
Hathor
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved