Radicle Historical Data

RAD Page 23
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 1.55
-1.13%
$ 72.73 million $ 5.37 million
Jul 18, 2023 $ 1.57
-4.81%
$ 73.57 million $ 7.01 million
Jul 17, 2023 $ 1.65
+0.07%
$ 77.29 million $ 14.68 million
Jul 16, 2023 $ 1.65
-1.08%
$ 77.24 million $ 7.31 million
Jul 15, 2023 $ 1.67
+1.01%
$ 78.08 million $ 8.69 million
Jul 14, 2023 $ 1.65
-1.27%
$ 77.29 million $ 20.22 million
Jul 13, 2023 $ 1.67
+4.33%
$ 78.29 million $ 20.08 million
Jul 12, 2023 $ 1.6
+1.99%
$ 75.04 million $ 12.51 million
Jul 11, 2023 $ 1.57
+0.79%
$ 73.58 million $ 7.07 million
Jul 10, 2023 $ 1.56
+0.24%
$ 73 million $ 5.22 million
Jul 9, 2023 $ 1.55
-5.60%
$ 72.82 million $ 4.92 million
Jul 8, 2023 $ 1.65
+3.50%
$ 77.15 million $ 4.63 million
Jul 7, 2023 $ 1.59
-2.13%
$ 74.54 million $ 3.47 million
Jul 6, 2023 $ 1.63
-1.30%
$ 76.17 million $ 8.89 million
Jul 5, 2023 $ 1.65
-3.36%
$ 77.17 million $ 32.57 million
Jul 4, 2023 $ 1.7
+2.67%
$ 79.85 million $ 25.44 million
Jul 3, 2023 $ 1.66
+0.71%
$ 77.77 million $ 11.06 million
Jul 2, 2023 $ 1.65
-0.32%
$ 77.24 million $ 8.82 million
Jul 1, 2023 $ 1.65
-0.21%
$ 77.48 million $ 11.31 million
Jun 30, 2023 $ 1.66
+5.35%
$ 77.65 million $ 24.82 million
Jun 29, 2023 $ 1.57
+2.35%
$ 73.7 million $ 22.56 million
Jun 28, 2023 $ 1.54
-6.69%
$ 72.01 million $ 11.18 million
Jun 27, 2023 $ 1.65
+3.05%
$ 77.18 million $ 10.44 million
Jun 26, 2023 $ 1.6
-4.62%
$ 74.89 million $ 7.52 million
Jun 25, 2023 $ 1.68
-0.07%
$ 78.53 million $ 16.1 million
Jun 24, 2023 $ 1.68
-1.71%
$ 78.58 million $ 13.16 million
Jun 23, 2023 $ 1.71
+1.43%
$ 79.94 million $ 14.43 million
Jun 22, 2023 $ 1.68
-3.90%
$ 78.82 million $ 24.09 million
Jun 21, 2023 $ 1.75
+2.33%
$ 82.02 million $ 31.19 million
Jun 20, 2023 $ 1.71
-0.49%
$ 80.16 million $ 14.03 million
Jun 19, 2023 $ 1.72
+2.22%
$ 80.55 million $ 16.1 million
Jun 18, 2023 $ 1.68
-1.47%
$ 78.8 million $ 17.64 million
Jun 17, 2023 $ 1.71
+4.73%
$ 79.98 million $ 15.03 million
Jun 16, 2023 $ 1.63
+0.62%
$ 76.36 million $ 7.43 million
Jun 15, 2023 $ 1.62
+4.18%
$ 75.89 million $ 11.42 million
Jun 14, 2023 $ 1.56
-6.93%
$ 72.85 million $ 24.02 million
Jun 13, 2023 $ 1.67
+5.29%
$ 78.27 million $ 42.46 million
Jun 12, 2023 $ 1.59
+2.22%
$ 74.34 million $ 14.71 million
Jun 11, 2023 $ 1.55
+3.24%
$ 72.72 million $ 43.33 million
Jun 10, 2023 $ 1.5
-12.60%
$ 70.44 million $ 36.98 million
Jun 9, 2023 $ 1.72
-4.43%
$ 80.6 million $ 30.18 million
Jun 8, 2023 $ 1.8
-10.18%
$ 84.33 million $ 92.76 million
Jun 7, 2023 $ 2
+18.75%
$ 93.89 million $ 129.4 million
Jun 6, 2023 $ 1.69
+2.86%
$ 79.06 million $ 14.38 million
Jun 5, 2023 $ 1.64
-11.26%
$ 76.86 million $ 16.67 million
Jun 4, 2023 $ 1.85
-0.25%
$ 86.62 million $ 8.96 million
Jun 3, 2023 $ 1.85
-1.21%
$ 86.84 million $ 5.93 million
Jun 2, 2023 $ 1.88
+3.20%
$ 87.9 million $ 16.73 million
Jun 1, 2023 $ 1.82
-4.56%
$ 85.18 million $ 41.54 million
May 31, 2023 $ 1.91
+5.88%
$ 89.25 million $ 49.37 million