ANGHW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 18 2025 | 0.015275 | 0.00 | 0.00% | 0.015275 | 0.015275 | 0.015275 | 0 |
Feb 14 2025 | 0.015275 | 0.00208 | 15.72% | 0.0136 | 0.015275 | 0.0136 | 200 |
Feb 13 2025 | 0.0132 | -0.0014 | -9.59% | 0.0132 | 0.01455 | 0.0132 | 304 |
Feb 12 2025 | 0.0146 | -0.0021 | -12.57% | 0.0146 | 0.015 | 0.0146 | 9,900 |
Feb 11 2025 | 0.0167 | 0.0004 | 2.45% | 0.0144 | 0.0167 | 0.0143 | 2,781 |
Feb 10 2025 | 0.0163 | 0.0022 | 15.60% | 0.0136 | 0.0163 | 0.0135 | 51,832 |
Feb 07 2025 | 0.0141 | 0.0028 | 24.78% | 0.0125 | 0.0141 | 0.0125 | 9,804 |
Feb 06 2025 | 0.0113 | -0.0029 | -20.42% | 0.0142 | 0.0157 | 0.0112 | 58,693 |
Feb 05 2025 | 0.0142 | -0.0005 | -3.40% | 0.0151 | 0.0151 | 0.0142 | 17,909 |
Feb 04 2025 | 0.0147 | 0.0001 | 0.68% | 0.0153 | 0.01535 | 0.0147 | 8,966 |
Feb 03 2025 | 0.0146 | 0.0001 | 0.69% | 0.0145 | 0.0146 | 0.0142 | 410 |
Jan 31 2025 | 0.0145 | -0.0003 | -2.03% | 0.0136 | 0.0145 | 0.0136 | 1,250 |
Jan 30 2025 | 0.0148 | -0.0024 | -13.95% | 0.0162 | 0.0162 | 0.0148 | 41,500 |
Jan 29 2025 | 0.0172 | -0.0005 | -2.82% | 0.0176 | 0.0176 | 0.0125 | 111,801 |
Jan 28 2025 | 0.0177 | 0.00 | 0.00% | 0.02 | 0.02 | 0.0177 | 3,417 |
Jan 27 2025 | 0.0177 | -0.0028 | -13.66% | 0.0178 | 0.0178 | 0.0176 | 6,700 |
Jan 24 2025 | 0.0205 | -0.0041 | -16.67% | 0.02 | 0.0211 | 0.0192 | 3,116 |
Jan 23 2025 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.0246 | 0.0246 | 0 |
Jan 22 2025 | 0.0246 | -0.0003 | -1.20% | 0.02 | 0.0246 | 0.02 | 50,500 |
Jan 21 2025 | 0.0249 | 0.0002 | 0.81% | 0.02 | 0.0249 | 0.0176 | 2,503 |
Jan 17 2025 | 0.0247 | 0.0021 | 9.29% | 0.0202 | 0.0247 | 0.015901 | 2,306 |
Jan 16 2025 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0 |
Jan 15 2025 | 0.0226 | 0.00008 | 0.35% | 0.0224 | 0.0249 | 0.0224 | 2,830 |
Jan 14 2025 | 0.022521 | 0.00252 | 12.61% | 0.02 | 0.0248 | 0.02 | 1,943 |
Jan 13 2025 | 0.02 | 0.00 | 0.00% | 0.0182 | 0.02 | 0.0178 | 23,844 |
Jan 10 2025 | 0.02 | -0.0048 | -19.35% | 0.02 | 0.02 | 0.0181 | 13,600 |
Jan 08 2025 | 0.0248 | 0.00 | 0.00% | 0.0248 | 0.0248 | 0.018301 | 1,117 |
Jan 07 2025 | 0.0248 | 0.0038 | 18.10% | 0.0247 | 0.0249 | 0.018 | 1,888 |
Jan 06 2025 | 0.021 | 0.002 | 10.53% | 0.02 | 0.021 | 0.019 | 5,447 |
Jan 03 2025 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 615 |
Jan 02 2025 | 0.019 | 0.001 | 5.56% | 0.0199 | 0.0199 | 0.0178 | 3,221 |
Dec 31 2024 | 0.018 | 0.0001 | 0.56% | 0.02 | 0.02 | 0.0178 | 25,380 |
Dec 30 2024 | 0.0179 | -0.0071 | -28.40% | 0.02 | 0.0245 | 0.0173 | 25,294 |
Dec 27 2024 | 0.025 | 0.005 | 25.00% | 0.03 | 0.0398 | 0.02 | 162,143 |
Dec 26 2024 | 0.02 | -0.0007 | -3.38% | 0.0205 | 0.03 | 0.02 | 30,039 |
Dec 24 2024 | 0.0207 | -0.0093 | -31.00% | 0.0205 | 0.0207 | 0.0203 | 1,263 |
Dec 23 2024 | 0.03 | 0.00 | 0.00% | 0.0203 | 0.03 | 0.0203 | 49,724 |
Dec 20 2024 | 0.03 | -0.0098 | -24.62% | 0.025151 | 0.03 | 0.025151 | 350 |
Dec 19 2024 | 0.0398 | 0.00 | 0.00% | 0.0398 | 0.0398 | 0.0398 | 0 |
Dec 18 2024 | 0.0398 | 0.0181 | 83.41% | 0.0214 | 0.0398 | 0.02 | 5,101 |
Dec 17 2024 | 0.0217 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0217 | 535 |
Dec 16 2024 | 0.0217 | -0.0008 | -3.56% | 0.04 | 0.04 | 0.0214 | 12,627 |
Dec 13 2024 | 0.0225 | -0.0063 | -21.88% | 0.0288 | 0.0288 | 0.0225 | 302 |
Dec 12 2024 | 0.0288 | 0.00 | 0.00% | 0.0288 | 0.0288 | 0.0288 | 16,319 |
Dec 11 2024 | 0.0288 | 0.001 | 3.60% | 0.028 | 0.034 | 0.0216 | 21,962 |
Dec 10 2024 | 0.0278 | 0.00 | 0.00% | 0.0278 | 0.0278 | 0.025 | 9,417 |
Dec 09 2024 | 0.0278 | 0.00 | 0.00% | 0.0278 | 0.0278 | 0.0278 | 0 |
Dec 06 2024 | 0.0278 | -0.00043 | -1.51% | 0.0254 | 0.0278 | 0.0214 | 12,243 |
Dec 05 2024 | 0.028225 | 0.00 | 0.00% | 0.028225 | 0.028225 | 0.028225 | 0 |
Dec 04 2024 | 0.028225 | 0.00323 | 12.90% | 0.028225 | 0.028225 | 0.028225 | 617 |
Dec 03 2024 | 0.025 | -0.015 | -37.50% | 0.0218 | 0.0253 | 0.0211 | 11,983 |
Dec 02 2024 | 0.04 | 0.00 | 0.00% | 0.0286 | 0.04 | 0.0286 | 600 |
Nov 29 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0217 | 845 |
Nov 27 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0214 | 603 |
Nov 26 2024 | 0.04 | 0.00 | 0.00% | 0.0212 | 0.04 | 0.0212 | 41 |
Nov 25 2024 | 0.04 | 0.0189 | 89.57% | 0.0396 | 0.04 | 0.0211 | 12,902 |
Nov 22 2024 | 0.0211 | -0.0136 | -39.19% | 0.0211 | 0.0211 | 0.0211 | 3,126 |
Nov 21 2024 | 0.0347 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0347 | 60 |