Radicle Historical Data

RAD
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.231
-2.73%
$10.87 million $18.73 million
Aug 17 $0.235
+3.83%
$11.16 million $19.67 million
Aug 10 $0.231
+11.06%
$10.59 million $114.62 million
Aug 3 $0.208
+1.70%
$9.93 million $20.47 million
Jul 27 $0.204
-5.00%
$9.77 million $20.42 million
Jul 20 $0.215
+1.35%
$10.28 million $16.6 million
Jul 13 $0.212
-0.12%
$10.2 million $13.15 million
Jul 6 $0.212
-2.14%
$10.75 million $12.75 million
Jun 29 $0.217
+2.67%
$10.98 million $10.37 million
Jun 22 $0.211
-3.31%
$10.7 million $10.86 million
Jun 15 $0.22
-1.57%
$11.07 million $9.72 million
Jun 8 $0.223
+4.86%
$11.33 million $23.58 million
Jun 1 $0.213
-15.76%
$10.77 million $23.38 million
May 25 $0.262
-9.94%
$12.76 million $14.27 million
May 18 $0.297
+0.05%
$14.7 million $44.23 million
May 11 $0.305
+19.53%
$14.27 million $138.58 million
May 4 $0.255
+4.51%
$12.28 million $15.5 million
Apr 27 $0.244
-1.02%
$11.75 million $3.36 million
Apr 20 $0.246
-0.14%
$12.85 million $27.34 million
Apr 13 $0.243
+10.73%
$11.93 million $85.53 million
Apr 6 $0.222
+3.02%
$10.61 million $23.24 million
Mar 30 $0.215
+2.29%
$10.64 million $23 million
Mar 23 $0.21
-2.27%
$10.2 million $34.22 million
Mar 16 $0.215
-9.76%
$10.44 million $17.92 million
Mar 9 $0.239
+3.44%
$11.57 million $28.98 million
Mar 2 $0.233
+2.41%
$11.18 million $22.47 million
Feb 23 $0.228
-5.67%
$11.04 million $24.72 million
Feb 16 $0.245
+1.67%
$11.7 million $21.2 million
Feb 9 $0.245
+1.91%
$11.98 million $28.6 million
Feb 2 $0.249
-5.46%
$11.95 million $51.57 million
Jan 26 $0.316
+18.00%
$12.79 million $81.71 million
Jan 19 $0.286
-6.15%
$13 million $16.23 million
Jan 12 $0.315
+3.20%
$14.82 million $28.9 million
Jan 5 $0.305
-0.23%
$15.15 million $67.23 million
Dec 29 $0.305
+12.96%
$15.97 million $104.14 million
Dec 22 $0.267
+3.11%
$12.12 million $11.75 million
Dec 15 $0.264
-7.19%
$11.62 million $9.16 million
Dec 8 $0.297
-0.80%
$12.77 million $21 million
Dec 1 $0.3
-6.20%
$13.42 million $21.23 million
Nov 24 $0.318
-3.02%
$14.67 million $19.18 million
Nov 17 $0.33
-12.09%
$15.04 million $25.48 million
Nov 10 $0.381
-11.89%
$17.26 million $39.48 million
Nov 3 $0.433
-6.09%
$19.85 million $36.5 million
Oct 27 $0.47
-9.12%
$21.21 million $33.17 million
Oct 20 $0.518
+0.32%
$23.74 million $43.3 million
Oct 13 $0.522
+1.80%
$23.68 million $88.81 million
Oct 6 $0.47
-25.56%
$23.55 million $38.32 million
Sep 29 $0.634
+2.50%
$28.99 million $62.64 million
Sep 22 $0.605
-9.36%
$28.4 million $55.86 million
Sep 15 $0.677
-1.22%
$30.63 million $35.57 million
Download