ANGEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.5176 | 0.00 | 0.00% | 0.5176 | 0.5176 | 0.5176 | 0 |
Apr 26 2024 | 0.5176 | -0.0001 | -0.03% | 0.5177 | 0.5177 | 0.5176 | 0 |
Apr 25 2024 | 0.5177 | -0.0018 | -0.34% | 0.5195 | 0.5195 | 0.5177 | 0 |
Apr 24 2024 | 0.5195 | -0.0016 | -0.31% | 0.5211 | 0.5211 | 0.5195 | 0 |
Apr 23 2024 | 0.5211 | -0.0002 | -0.04% | 0.5213 | 0.5213 | 0.5211 | 0 |
Apr 22 2024 | 0.5213 | -0.0002 | -0.03% | 0.5215 | 0.5215 | 0.5213 | 0 |
Apr 21 2024 | 0.5215 | 0.00 | 0.00% | 0.5215 | 0.5215 | 0.5215 | 0 |
Apr 20 2024 | 0.5215 | 0.00 | 0.00% | 0.5215 | 0.5215 | 0.5215 | 0 |
Apr 19 2024 | 0.5215 | 0.0014 | 0.27% | 0.5201 | 0.5215 | 0.5201 | 0 |
Apr 18 2024 | 0.5201 | -0.0018 | -0.34% | 0.5219 | 0.5219 | 0.5201 | 0 |
Apr 17 2024 | 0.5219 | -0.0007 | -0.13% | 0.5225 | 0.5225 | 0.5219 | 0 |
Apr 16 2024 | 0.5225 | 0.0016 | 0.30% | 0.521 | 0.5225 | 0.521 | 0 |
Apr 15 2024 | 0.521 | -0.0005 | -0.10% | 0.5215 | 0.5215 | 0.521 | 0 |
Apr 14 2024 | 0.5215 | 0.00 | 0.00% | 0.5215 | 0.5215 | 0.5215 | 0 |
Apr 13 2024 | 0.5215 | 0.00 | 0.00% | 0.5215 | 0.5215 | 0.5215 | 0 |
Apr 12 2024 | 0.5215 | 0.0041 | 0.78% | 0.5175 | 0.5215 | 0.5175 | 0 |
Apr 11 2024 | 0.5175 | 0.0064 | 1.26% | 0.511 | 0.5175 | 0.511 | 0 |
Apr 10 2024 | 0.511 | 0.0002 | 0.04% | 0.5108 | 0.511 | 0.5108 | 0 |
Apr 09 2024 | 0.5108 | -0.0017 | -0.34% | 0.5126 | 0.5126 | 0.5108 | 0 |
Apr 08 2024 | 0.5126 | 0.0001 | 0.02% | 0.5125 | 0.5126 | 0.5125 | 0 |
Apr 07 2024 | 0.5125 | 0.00 | 0.00% | 0.5125 | 0.5125 | 0.5125 | 0 |
Apr 06 2024 | 0.5125 | 0.00 | 0.00% | 0.5125 | 0.5125 | 0.5125 | 0 |
Apr 05 2024 | 0.5125 | 0.0012 | 0.24% | 0.5113 | 0.5125 | 0.5113 | 0 |
Apr 04 2024 | 0.5113 | -0.004 | -0.78% | 0.5153 | 0.5153 | 0.5113 | 0 |
Apr 03 2024 | 0.5153 | -0.0014 | -0.28% | 0.5167 | 0.5167 | 0.5153 | 0 |
Apr 02 2024 | 0.5167 | 0.002 | 0.39% | 0.5167 | 0.5167 | 0.5147 | 0 |
Apr 01 2024 | 0.5147 | 0.00 | 0.00% | 0.5147 | 0.5147 | 0.5147 | 0 |
Mar 31 2024 | 0.5147 | 0.00 | 0.00% | 0.5147 | 0.5147 | 0.5147 | 0 |
Mar 30 2024 | 0.5147 | 0.00 | 0.00% | 0.5147 | 0.5147 | 0.5147 | 0 |
Mar 29 2024 | 0.5147 | -0.0001 | -0.03% | 0.5148 | 0.5148 | 0.5147 | 0 |
Mar 28 2024 | 0.5148 | 0.0017 | 0.34% | 0.5131 | 0.5148 | 0.5131 | 0 |
Mar 27 2024 | 0.5131 | 0.0017 | 0.33% | 0.5114 | 0.5131 | 0.5114 | 0 |
Mar 26 2024 | 0.5114 | -0.0013 | -0.26% | 0.5127 | 0.5127 | 0.5114 | 0 |
Mar 25 2024 | 0.5127 | -0.0006 | -0.12% | 0.5133 | 0.5133 | 0.5127 | 0 |
Mar 24 2024 | 0.5133 | 0.00 | 0.00% | 0.5133 | 0.5133 | 0.5133 | 0 |
Mar 23 2024 | 0.5133 | 0.00 | 0.00% | 0.5133 | 0.5133 | 0.5133 | 0 |
Mar 22 2024 | 0.5133 | 0.0044 | 0.87% | 0.5089 | 0.5133 | 0.5089 | 0 |
Mar 21 2024 | 0.5089 | -0.0032 | -0.62% | 0.5121 | 0.5121 | 0.5089 | 0 |
Mar 20 2024 | 0.5121 | 0.0004 | 0.07% | 0.5117 | 0.5121 | 0.5117 | 0 |
Mar 19 2024 | 0.5117 | 0.0025 | 0.48% | 0.5093 | 0.5117 | 0.5093 | 0 |
Mar 18 2024 | 0.5093 | -0.0004 | -0.08% | 0.5097 | 0.5097 | 0.5093 | 0 |
Mar 17 2024 | 0.5097 | 0.00 | 0.00% | 0.5097 | 0.5097 | 0.5097 | 0 |
Mar 16 2024 | 0.5097 | 0.00 | 0.00% | 0.5097 | 0.5097 | 0.5097 | 0 |
Mar 15 2024 | 0.5097 | 0.0022 | 0.44% | 0.5075 | 0.5097 | 0.5075 | 0 |
Mar 14 2024 | 0.5075 | 0.0001 | 0.01% | 0.5074 | 0.5075 | 0.5074 | 0 |
Mar 13 2024 | 0.5074 | -0.0004 | -0.08% | 0.5078 | 0.5078 | 0.5074 | 0 |
Mar 12 2024 | 0.5078 | 0.0004 | 0.09% | 0.5074 | 0.5078 | 0.5074 | 0 |
Mar 11 2024 | 0.5074 | -0.0004 | -0.08% | 0.5078 | 0.5078 | 0.5074 | 0 |
Mar 10 2024 | 0.5078 | 0.00 | 0.00% | 0.5078 | 0.5078 | 0.5078 | 0 |
Mar 09 2024 | 0.5078 | 0.00 | 0.00% | 0.5078 | 0.5078 | 0.5078 | 0 |
Mar 08 2024 | 0.5078 | -0.0019 | -0.37% | 0.5097 | 0.5097 | 0.5078 | 0 |
Mar 07 2024 | 0.5097 | -0.0009 | -0.17% | 0.5105 | 0.5105 | 0.5097 | 0 |
Mar 06 2024 | 0.5105 | -0.0012 | -0.24% | 0.5117 | 0.5117 | 0.5105 | 0 |
Mar 05 2024 | 0.5117 | 0.0003 | 0.06% | 0.5114 | 0.5117 | 0.5114 | 0 |
Mar 04 2024 | 0.5114 | -0.0018 | -0.35% | 0.5132 | 0.5132 | 0.5114 | 0 |
Mar 03 2024 | 0.5132 | 0.00 | 0.00% | 0.5132 | 0.5132 | 0.5132 | 0 |
Mar 02 2024 | 0.5132 | 0.00 | 0.00% | 0.5132 | 0.5132 | 0.5132 | 0 |
Mar 01 2024 | 0.5132 | 0.0007 | 0.14% | 0.5125 | 0.5132 | 0.5125 | 0 |
Feb 29 2024 | 0.5125 | -0.0009 | -0.17% | 0.5134 | 0.5134 | 0.5125 | 0 |
Feb 28 2024 | 0.5134 | 0.002 | 0.39% | 0.5114 | 0.5134 | 0.5114 | 0 |
Feb 27 2024 | 0.5114 | -0.0003 | -0.05% | 0.5116 | 0.5116 | 0.5114 | 0 |
Feb 26 2024 | 0.5116 | -0.0012 | -0.23% | 0.5128 | 0.5128 | 0.5116 | 0 |
Feb 25 2024 | 0.5128 | 0.00 | 0.00% | 0.5128 | 0.5128 | 0.5128 | 0 |
Feb 24 2024 | 0.5128 | 0.00 | 0.00% | 0.5128 | 0.5128 | 0.5128 | 0 |
Feb 23 2024 | 0.5128 | 0.0014 | 0.28% | 0.5114 | 0.5128 | 0.5114 | 0 |
Feb 22 2024 | 0.5114 | -0.0028 | -0.54% | 0.5142 | 0.5142 | 0.5114 | 0 |
Feb 21 2024 | 0.5142 | 0.00 | 0.00% | 0.5142 | 0.5142 | 0.5142 | 0 |
Feb 20 2024 | 0.5142 | -0.001 | -0.20% | 0.5152 | 0.5152 | 0.5142 | 0 |
Feb 19 2024 | 0.5152 | 0.0001 | 0.01% | 0.5151 | 0.5152 | 0.5151 | 0 |
Feb 18 2024 | 0.5151 | 0.00 | 0.00% | 0.5151 | 0.5151 | 0.5151 | 0 |
Feb 17 2024 | 0.5151 | 0.00 | 0.00% | 0.5151 | 0.5151 | 0.5151 | 0 |
Feb 16 2024 | 0.5151 | -0.0021 | -0.40% | 0.5172 | 0.5172 | 0.5151 | 0 |
Feb 15 2024 | 0.5172 | -0.0013 | -0.26% | 0.5185 | 0.5185 | 0.5172 | 0 |
Feb 14 2024 | 0.5185 | 0.0034 | 0.66% | 0.5151 | 0.5185 | 0.5151 | 0 |
Feb 13 2024 | 0.5151 | -0.0004 | -0.08% | 0.5156 | 0.5156 | 0.5151 | 0 |
Feb 12 2024 | 0.5156 | 0.0001 | 0.02% | 0.5155 | 0.5156 | 0.5155 | 0 |
Feb 11 2024 | 0.5155 | 0.00 | 0.00% | 0.5155 | 0.5155 | 0.5155 | 0 |
Feb 10 2024 | 0.5155 | 0.00 | 0.00% | 0.5155 | 0.5155 | 0.5155 | 0 |
Feb 09 2024 | 0.5155 | -0.0004 | -0.08% | 0.5159 | 0.5159 | 0.5155 | 0 |
Feb 08 2024 | 0.5159 | 0.0004 | 0.07% | 0.5155 | 0.5159 | 0.5155 | 0 |
Feb 07 2024 | 0.5155 | -0.0015 | -0.30% | 0.517 | 0.517 | 0.5155 | 0 |
Feb 06 2024 | 0.517 | 0.0008 | 0.15% | 0.5163 | 0.517 | 0.5163 | 0 |
Feb 05 2024 | 0.5163 | 0.0061 | 1.20% | 0.5101 | 0.5163 | 0.5101 | 0 |
Feb 04 2024 | 0.5101 | 0.00 | 0.00% | 0.5101 | 0.5101 | 0.5101 | 0 |
Feb 03 2024 | 0.5101 | 0.00 | 0.00% | 0.5101 | 0.5101 | 0.5101 | 0 |
Feb 02 2024 | 0.5101 | -0.0035 | -0.69% | 0.5137 | 0.5137 | 0.5101 | 0 |
Feb 01 2024 | 0.5137 | 0.0014 | 0.28% | 0.5122 | 0.5137 | 0.5122 | 0 |
Jan 31 2024 | 0.5122 | 0.0001 | 0.03% | 0.5121 | 0.5122 | 0.5121 | 0 |
Jan 30 2024 | 0.5121 | -0.0009 | -0.17% | 0.513 | 0.513 | 0.5121 | 0 |
Jan 29 2024 | 0.513 | 0.0024 | 0.48% | 0.5106 | 0.513 | 0.5106 | 0 |
Jan 28 2024 | 0.5106 | 0.00 | 0.00% | 0.5106 | 0.5106 | 0.5106 | 0 |
Jan 27 2024 | 0.5106 | 0.00 | 0.00% | 0.5106 | 0.5106 | 0.5106 | 0 |