Radicle Historical Data

RAD Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.29
-2.15%
$14.7 million $5.08 million
May 23, 2026 $0.297
+3.47%
$15.03 million $17.98 million
May 22, 2026 $0.287
-3.60%
$14.54 million $6.67 million
May 21, 2026 $0.298
-1.94%
$15.07 million $8.05 million
May 20, 2026 $0.303
-2.39%
$15.37 million $11.61 million
May 19, 2026 $0.311
+10.75%
$15.76 million $35.95 million
May 18, 2026 $0.281
-5.37%
$14.22 million $9.13 million
May 17, 2026 $0.297
-2.78%
$14.27 million $11.85 million
May 16, 2026 $0.305
-4.58%
$14.68 million $13.94 million
May 15, 2026 $0.32
-0.57%
$15.39 million $52.48 million
May 14, 2026 $0.322
+11.21%
$15.48 million $47.87 million
May 13, 2026 $0.289
+1.17%
$13.92 million $27.9 million
May 12, 2026 $0.286
-15.18%
$13.76 million $51.87 million
May 11, 2026 $0.337
+32.02%
$16.22 million $58.48 million
May 10, 2026 $0.255
-0.76%
$12.28 million $3.27 million
May 9, 2026 $0.257
+1.70%
$12.38 million $4 million
May 8, 2026 $0.253
+2.24%
$12.17 million $4.57 million
May 7, 2026 $0.247
+0.64%
$11.91 million $6.49 million
May 6, 2026 $0.246
+0.46%
$11.83 million $3.41 million
May 5, 2026 $0.245
-0.12%
$11.78 million $2.52 million
May 4, 2026 $0.245
+0.29%
$11.79 million $2.46 million
May 3, 2026 $0.244
-0.21%
$11.75 million $3 million
May 2, 2026 $0.245
+0.94%
$11.78 million $2.37 million
May 1, 2026 $0.242
-0.83%
$11.67 million $2.63 million
Apr 30, 2026 $0.244
-0.34%
$11.77 million $3.16 million
Apr 29, 2026 $0.245
-0.85%
$11.81 million $5.74 million
Apr 28, 2026 $0.247
-1.47%
$11.91 million $2.65 million
Apr 27, 2026 $0.251
+1.77%
$12.09 million $8.83 million
Apr 26, 2026 $0.247
+0.12%
$12.85 million $3.28 million
Apr 25, 2026 $0.246
-1.04%
$12.83 million $3.57 million
Apr 24, 2026 $0.249
+0.50%
$12.94 million $4.34 million
Apr 23, 2026 $0.248
+0.52%
$12.9 million $4.74 million
Apr 22, 2026 $0.246
+0.41%
$12.83 million $4.58 million
Apr 21, 2026 $0.245
-2.03%
$12.77 million $5.5 million
Apr 20, 2026 $0.25
+1.47%
$13.04 million $4.61 million
Apr 19, 2026 $0.247
+1.57%
$11.93 million $31.28 million
Apr 18, 2026 $0.243
+0.22%
$11.76 million $30.48 million
Apr 17, 2026 $0.242
+6.80%
$11.72 million $44.07 million
Apr 16, 2026 $0.227
+2.36%
$10.97 million $3.47 million
Apr 15, 2026 $0.222
+0.23%
$10.72 million $2.58 million
Apr 14, 2026 $0.221
-0.37%
$10.7 million $2.14 million
Apr 13, 2026 $0.222
+1.22%
$10.73 million $2.8 million
Apr 12, 2026 $0.219
-1.06%
$10.61 million $4 million
Apr 11, 2026 $0.222
-0.87%
$10.79 million $2.32 million
Apr 10, 2026 $0.224
-0.04%
$10.82 million $5.29 million
Apr 9, 2026 $0.224
+2.54%
$10.82 million $4.12 million
Apr 8, 2026 $0.218
-1.07%
$10.55 million $3.07 million
Apr 7, 2026 $0.221
+1.29%
$10.67 million $5.64 million
Apr 6, 2026 $0.218
+1.18%
$10.53 million $2.79 million
Apr 5, 2026 $0.215
-0.03%
$10.64 million $4.12 million