Radicle Historical Data

RAD Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $1.18
+1.85%
$56.72 million $28.82 million
Sep 16 $1.2
+12.68%
$55.18 million $72.64 million
Sep 9 $1.12
+8.99%
$50.69 million $25.28 million
Sep 2 $1
-3.24%
$49.01 million $23.07 million
Aug 26 $1.04
-12.91%
$49.59 million $84.17 million
Aug 19 $1.17
+9.90%
$56.94 million $42.51 million
Aug 12 $1.02
+1.31%
$50.68 million $26.8 million
Aug 5 $1.09
+3.13%
$48.08 million $48.12 million
Jul 29 $1.05
-17.17%
$50.31 million $45.89 million
Jul 22 $1.23
-6.77%
$60.73 million $43.05 million
Jul 15 $1.3
+7.14%
$62.79 million $53.81 million
Jul 8 $1.19
+5.95%
$57.85 million $45.77 million
Jul 1 $1.19
-12.81%
$53.49 million $94.66 million
Jun 24 $1.23
+9.75%
$65.48 million $219.61 million
Jun 17 $1.15
-22.16%
$53.66 million $25.4 million
Jun 10 $1.47
-11.10%
$70.35 million $21.51 million
Jun 3 $1.63
-11.04%
$78.9 million $35.91 million
May 27 $1.84
+6.94%
$87.71 million $69.58 million
May 20 $1.77
+8.21%
$82.02 million $100.52 million
May 13 $1.72
-2.02%
$78.17 million $71.15 million
May 6 $1.74
-2.62%
$83.62 million $106.69 million
Apr 29 $1.79
+3.55%
$85.48 million $55.27 million
Apr 22 $1.78
-3.05%
$82.14 million $44.78 million
Apr 15 $1.9
+5.08%
$87.25 million $59.7 million
Apr 8 $1.66
-38.92%
$85.85 million $95.79 million
Apr 1 $2.62
-12.71%
$129.38 million $107.15 million
Mar 25 $2.99
+13.37%
$142.84 million $331.05 million
Mar 18 $2.51
+5.42%
$125.2 million $217.96 million
Mar 11 $2.36
-2.70%
$113.14 million $216.48 million
Mar 4 $2.44
+6.91%
$115.12 million $178.84 million
Feb 26 $2.28
+14.16%
$108.28 million $127.82 million
Feb 19 $2
-5.93%
$94.86 million $77.38 million
Feb 12 $2.12
+12.78%
$100.46 million $90.46 million
Feb 5 $1.88
+6.07%
$89.08 million $37.62 million
Jan 29 $1.77
-10.14%
$83.91 million $58.01 million
Jan 22 $2.09
-0.19%
$93.18 million $134.4 million
Jan 15 $2.12
+23.97%
$98.73 million $563.84 million
Jan 8 $1.77
+11.14%
$80.82 million $73.28 million
Jan 1 $1.7
-12.51%
$75.19 million $179.9 million
Dec 25 $1.72
-5.54%
$91.6 million $72.8 million
Dec 18 $1.79
+11.44%
$86.25 million $53.96 million
Dec 11 $1.63
-4.05%
$75.71 million $51.64 million
Dec 4 $1.7
+7.04%
$80.43 million $62.69 million
Nov 27 $1.59
-7.08%
$74.9 million $63.13 million
Nov 20 $1.55
+1.78%
$80.58 million $54.88 million
Nov 13 $1.49
-6.16%
$71.8 million $68.83 million
Nov 6 $1.6
+5.51%
$75.06 million $69.77 million
Oct 30 $1.51
+5.05%
$71.47 million $69.26 million
Oct 23 $1.44
+11.19%
$68.02 million $86.46 million
Oct 16 $1.3
+0.62%
$61.19 million $42.39 million