- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Angle Protocol (EURA) historical data and Live price
Angle Protocol
EURA$ 1.07 -0.128 % 
0.0000166 BTC
0.0000166 BTC MARKET CAP
0
0
24H VOLUME
90.737 k
90.737 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,710
1H 0.03 %
24H -0.13 %
7D 0.60 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 1.068 | 1.068 | 1.066 | 1.066 | 134,633.28 | 0 |
| 5/3/24 | 1.058 | 1.071 | 1.057 | 1.068 | 715,717.84 | 0 |
| 5/2/24 | 1.053 | 1.06 | 1.044 | 1.058 | 541,035.08 | 0 |
| 5/1/24 | 1.054 | 1.057 | 1.05 | 1.053 | 726,543.97 | 0 |
| 4/30/24 | 1.064 | 1.068 | 1.048 | 1.054 | 806,394.63 | 0 |
| 4/29/24 | 1.058 | 1.064 | 1.054 | 1.064 | 344,381.72 | 0 |
| 4/28/24 | 1.057 | 1.064 | 1.056 | 1.058 | 492,913.72 | 0 |
| 4/27/24 | 1.064 | 1.064 | 1.053 | 1.057 | 242,227.54 | 0 |
| 4/26/24 | 1.066 | 1.066 | 1.06 | 1.06 | 528,642.33 | 0 |
| 4/25/24 | 1.059 | 1.068 | 1.048 | 1.066 | 4,460,296.03 | 0 |
| 4/24/24 | 1.063 | 1.065 | 1.056 | 1.059 | 722,400.82 | 0 |
| 4/23/24 | 1.062 | 1.065 | 1.061 | 1.063 | 1,090,427.65 | 0 |
| 4/22/24 | 1.056 | 1.063 | 1.055 | 1.062 | 1,612,667.53 | 0 |
| 4/21/24 | 1.058 | 1.06 | 1.056 | 1.056 | 458,836.31 | 0 |
| 4/20/24 | 1.058 | 1.062 | 1.056 | 1.058 | 635,948.93 | 0 |
| 4/19/24 | 1.061 | 1.067 | 1.054 | 1.058 | 1,725,746.21 | 0 |
| 4/18/24 | 1.061 | 1.063 | 1.059 | 1.061 | 1,851,821.28 | 0 |
| 4/17/24 | 1.061 | 1.066 | 1.059 | 1.063 | 1,937,481.05 | 0 |
| 4/16/24 | 1.057 | 1.062 | 1.053 | 1.061 | 4,620,933.59 | 0 |
| 4/15/24 | 1.058 | 1.061 | 1.055 | 1.057 | 1,863,101.45 | 0 |
| 4/14/24 | 1.057 | 1.058 | 1.052 | 1.057 | 2,016,586.28 | 0 |
| 4/13/24 | 1.064 | 1.065 | 1.053 | 1.057 | 2,368,413.85 | 0 |
| 4/12/24 | 1.074 | 1.076 | 1.062 | 1.063 | 2,770,625 | 0 |
| 4/11/24 | 1.076 | 1.08 | 1.072 | 1.074 | 2,020,937.97 | 0 |
| 4/10/24 | 1.076 | 1.082 | 1.072 | 1.076 | 1,970,627.76 | 0 |
| 4/9/24 | 1.083 | 1.083 | 1.076 | 1.078 | 1,317,394.6 | 0 |
| 4/8/24 | 1.08 | 1.084 | 1.071 | 1.084 | 997,611.73 | 0 |
| 4/7/24 | 1.08 | 1.081 | 1.077 | 1.08 | 810,766.92 | 0 |
| 4/6/24 | 1.08 | 1.084 | 1.078 | 1.08 | 499,081.85 | 0 |
| 4/5/24 | 1.081 | 1.081 | 1.077 | 1.079 | 1,472,826.51 | 0 |
| 4/4/24 | 1.069 | 1.085 | 1.069 | 1.081 | 2,924,515.72 | 0 |
| 4/3/24 | 1.072 | 1.074 | 1.067 | 1.069 | 2,787,055.85 | 0 |
| 4/2/24 | 1.074 | 1.075 | 1.067 | 1.072 | 3,285,444.18 | 0 |
| 4/1/24 | 1.077 | 1.077 | 1.071 | 1.074 | 807,056.61 | 0 |
| 3/31/24 | 1.076 | 1.079 | 1.075 | 1.077 | 1,591,925.82 | 0 |
| 3/30/24 | 1.077 | 1.079 | 1.073 | 1.076 | 1,203,769.02 | 0 |
| 3/29/24 | 1.084 | 1.084 | 1.076 | 1.078 | 1,755,279.05 | 0 |
| 3/28/24 | 1.081 | 1.089 | 1.077 | 1.084 | 1,815,655.46 | 0 |
| 3/27/24 | 1.084 | 1.085 | 1.08 | 1.081 | 1,835,157.47 | 0 |
| 3/26/24 | 1.082 | 1.087 | 1.079 | 1.084 | 3,292,415.26 | 0 |
| 3/25/24 | 1.078 | 1.082 | 1.074 | 1.082 | 1,088,433.23 | 0 |
| 3/24/24 | 1.078 | 1.08 | 1.074 | 1.078 | 1,091,291.45 | 0 |
| 3/23/24 | 1.079 | 1.08 | 1.075 | 1.078 | 1,499,574.88 | 0 |
| 3/22/24 | 1.082 | 1.083 | 1.078 | 1.079 | 1,290,746.17 | 0 |
| 3/21/24 | 1.082 | 1.087 | 1.082 | 1.082 | 1,234,485.18 | 0 |
| 3/20/24 | 1.085 | 1.087 | 1.069 | 1.082 | 5,021,016.78 | 0 |
| 3/19/24 | 1.083 | 1.088 | 1.082 | 1.085 | 1,937,525.92 | 0 |
| 3/18/24 | 1.084 | 1.086 | 1.082 | 1.084 | 791,594.51 | 0 |
| 3/17/24 | 1.087 | 1.089 | 1.085 | 1.087 | 671,746.46 | 0 |
| 3/16/24 | 1.086 | 1.089 | 1.085 | 1.087 | 1,425,298.63 | 0 |
| 3/15/24 | 1.087 | 1.088 | 1.078 | 1.086 | 2,358,005.4 | 0 |
| 3/14/24 | 1.09 | 1.09 | 1.087 | 1.087 | 674,092.3 | 0 |
| 3/13/24 | 1.09 | 1.091 | 1.087 | 1.09 | 876,797.27 | 0 |
| 3/12/24 | 1.089 | 1.09 | 1.084 | 1.09 | 2,446,245.34 | 0 |
| 3/11/24 | 1.085 | 1.091 | 1.085 | 1.089 | 1,467,246.77 | 0 |
| 3/10/24 | 1.092 | 1.095 | 1.081 | 1.085 | 3,624,962.55 | 0 |
| 3/9/24 | 1.092 | 1.096 | 1.09 | 1.092 | 1,121,210.77 | 0 |
| 3/8/24 | 1.091 | 1.094 | 1.088 | 1.092 | 786,891.44 | 0 |
| 3/7/24 | 1.088 | 1.092 | 1.088 | 1.091 | 1,194,898.35 | 0 |
| 3/6/24 | 1.086 | 1.091 | 1.085 | 1.088 | 1,224,305.93 | 0 |
| 3/5/24 | 1.086 | 1.087 | 1.079 | 1.086 | 3,129,731.15 | 0 |
| 3/4/24 | 1.084 | 1.088 | 1.083 | 1.086 | 2,501,986.38 | 0 |
| 3/3/24 | 1.085 | 1.087 | 1.083 | 1.084 | 770,039.1 | 0 |
| 3/2/24 | 1.084 | 1.087 | 1.084 | 1.085 | 536,914.7 | 0 |
| 3/1/24 | 1.083 | 1.086 | 1.082 | 1.084 | 1,161,906.96 | 0 |
| 2/29/24 | 1.086 | 1.088 | 1.081 | 1.083 | 1,274,393.25 | 0 |
| 2/28/24 | 1.086 | 1.088 | 1.083 | 1.086 | 1,266,035.88 | 0 |
| 2/27/24 | 1.085 | 1.088 | 1.084 | 1.086 | 850,589.96 | 0 |
| 2/26/24 | 1.085 | 1.087 | 1.083 | 1.085 | 905,494.71 | 0 |
| 2/25/24 | 1.082 | 1.085 | 1.082 | 1.085 | 1,624,820.31 | 0 |
| 2/24/24 | 1.082 | 1.084 | 1.082 | 1.082 | 720,462.63 | 0 |
| 2/23/24 | 1.082 | 1.084 | 1.082 | 1.082 | 632,368.69 | 0 |
| 2/22/24 | 1.081 | 1.085 | 1.08 | 1.082 | 931,869.27 | 0 |
| 2/21/24 | 1.081 | 1.081 | 1.079 | 1.081 | 740,638.34 | 0 |
| 2/20/24 | 1.077 | 1.081 | 1.076 | 1.081 | 709,558.03 | 0 |
| 2/19/24 | 1.075 | 1.078 | 1.075 | 1.077 | 626,310.3 | 0 |
| 2/18/24 | 1.076 | 1.078 | 1.074 | 1.075 | 494,891.18 | 0 |
| 2/17/24 | 1.076 | 1.078 | 1.074 | 1.076 | 540,209.57 | 0 |
| 2/16/24 | 1.075 | 1.077 | 1.074 | 1.076 | 748,792 | 0 |
| 2/15/24 | 1.072 | 1.075 | 1.069 | 1.075 | 1,192,796.77 | 0 |
| 2/14/24 | 1.074 | 1.075 | 1.072 | 1.072 | 984,112.55 | 0 |
| 2/13/24 | 1.079 | 1.079 | 1.067 | 1.074 | 3,717,676.44 | 0 |
| 2/12/24 | 1.081 | 1.081 | 1.079 | 1.079 | 870,785.64 | 0 |
| 2/11/24 | 1.082 | 1.082 | 1.08 | 1.081 | 715,090.36 | 0 |
| 2/10/24 | 1.077 | 1.086 | 1.077 | 1.082 | 1,441,912.43 | 0 |
| 2/9/24 | 1.079 | 1.08 | 1.069 | 1.077 | 2,341,571.11 | 0 |
| 2/8/24 | 1.08 | 1.081 | 1.078 | 1.079 | 628,730.19 | 0 |
| 2/7/24 | 1.077 | 1.081 | 1.077 | 1.08 | 736,980.25 | 0 |
| 2/6/24 | 1.078 | 1.079 | 1.077 | 1.077 | 349,006 | 0 |
| 2/5/24 | 1.082 | 1.083 | 1.077 | 1.078 | 1,231,298.67 | 0 |
