Radicle Historical Data

RAD Page 22
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 1.35
+0.77%
$ 63.92 million $ 3.68 million
Sep 6, 2023 $ 1.34
-2.79%
$ 63.44 million $ 5.16 million
Sep 5, 2023 $ 1.38
+0.04%
$ 64.75 million $ 6.91 million
Sep 4, 2023 $ 1.38
+4.52%
$ 64.72 million $ 23.19 million
Sep 3, 2023 $ 1.32
-1.73%
$ 61.92 million $ 6.67 million
Sep 2, 2023 $ 1.35
+0.25%
$ 63.01 million $ 37.95 million
Sep 1, 2023 $ 1.34
+2.21%
$ 62.85 million $ 5.42 million
Aug 31, 2023 $ 1.31
-2.68%
$ 61.49 million $ 4.37 million
Aug 30, 2023 $ 1.35
+0.15%
$ 63.19 million $ 3.6 million
Aug 29, 2023 $ 1.35
-0.02%
$ 63.09 million $ 7.42 million
Aug 28, 2023 $ 1.35
+1.83%
$ 63.1 million $ 5.84 million
Aug 27, 2023 $ 1.32
+0.03%
$ 61.97 million $ 2.38 million
Aug 26, 2023 $ 1.32
+1.54%
$ 61.96 million $ 2.87 million
Aug 25, 2023 $ 1.3
-2.16%
$ 61.01 million $ 3.61 million
Aug 24, 2023 $ 1.33
-0.48%
$ 62.36 million $ 3.77 million
Aug 23, 2023 $ 1.34
+2.12%
$ 62.66 million $ 3.62 million
Aug 22, 2023 $ 1.31
+0.70%
$ 61.36 million $ 3.63 million
Aug 21, 2023 $ 1.3
-3.34%
$ 60.94 million $ 4.25 million
Aug 20, 2023 $ 1.35
-0.95%
$ 63.05 million $ 3.59 million
Aug 19, 2023 $ 1.36
-0.23%
$ 63.66 million $ 3.26 million
Aug 18, 2023 $ 1.36
+4.98%
$ 63.81 million $ 6.64 million
Aug 17, 2023 $ 1.3
-11.37%
$ 60.78 million $ 9.48 million
Aug 16, 2023 $ 1.46
-4.93%
$ 68.58 million $ 6.58 million
Aug 15, 2023 $ 1.54
-5.53%
$ 72.13 million $ 8.62 million
Aug 14, 2023 $ 1.63
-0.23%
$ 76.35 million $ 9.74 million
Aug 13, 2023 $ 1.63
+1.97%
$ 76.53 million $ 23.09 million
Aug 12, 2023 $ 1.6
+0.77%
$ 75.05 million $ 6.63 million
Aug 11, 2023 $ 1.59
+0.25%
$ 74.47 million $ 5.07 million
Aug 10, 2023 $ 1.59
-1.05%
$ 74.28 million $ 6.11 million
Aug 9, 2023 $ 1.6
-0.43%
$ 75.08 million $ 7.89 million
Aug 8, 2023 $ 1.61
-1.37%
$ 75.4 million $ 12.09 million
Aug 7, 2023 $ 1.63
+3.98%
$ 76.45 million $ 61.16 million
Aug 6, 2023 $ 1.57
-5.58%
$ 73.53 million $ 13.03 million
Aug 5, 2023 $ 1.66
+9.20%
$ 77.87 million $ 4.27 million
Aug 4, 2023 $ 1.52
-8.90%
$ 71.31 million $ 5.25 million
Aug 3, 2023 $ 1.67
+7.27%
$ 78.13 million $ 4.03 million
Aug 2, 2023 $ 1.55
-5.09%
$ 72.83 million $ 3.65 million
Aug 1, 2023 $ 1.64
+3.35%
$ 76.73 million $ 8.71 million
Jul 31, 2023 $ 1.58
-0.34%
$ 74.24 million $ 7.45 million
Jul 30, 2023 $ 1.59
-0.44%
$ 74.49 million $ 6.8 million
Jul 29, 2023 $ 1.6
+1.04%
$ 74.82 million $ 4.45 million
Jul 28, 2023 $ 1.58
-1.54%
$ 74.05 million $ 8.13 million
Jul 27, 2023 $ 1.61
-3.11%
$ 75.22 million $ 11.91 million
Jul 26, 2023 $ 1.66
-0.18%
$ 77.56 million $ 4.81 million
Jul 25, 2023 $ 1.66
+8.20%
$ 77.71 million $ 4.72 million
Jul 24, 2023 $ 1.53
-2.04%
$ 71.82 million $ 17.82 million
Jul 23, 2023 $ 1.57
-4.29%
$ 73.31 million $ 8.44 million
Jul 22, 2023 $ 1.64
+4.44%
$ 76.65 million $ 5.82 million
Jul 21, 2023 $ 1.57
-0.53%
$ 73.39 million $ 3.72 million
Jul 20, 2023 $ 1.57
+1.43%
$ 73.78 million $ 6.52 million