Radicle Historical Data

RAD Page 30
Download
Date Close Price change Market cap Trading volume
Aug 3, 2022 $ 2.47
+0.25%
$ 105.05 million $ 34.42 million
Aug 2, 2022 $ 2.47
+3.46%
$ 104.79 million $ 26.17 million
Aug 1, 2022 $ 2.38
-8.10%
$ 101.29 million $ 21.37 million
Jul 31, 2022 $ 2.59
+7.70%
$ 110.21 million $ 90.59 million
Jul 30, 2022 $ 2.41
-8.41%
$ 102.33 million $ 21.6 million
Jul 29, 2022 $ 2.63
-5.67%
$ 111.72 million $ 20.68 million
Jul 28, 2022 $ 2.79
-8.83%
$ 118.43 million $ 164.55 million
Jul 27, 2022 $ 3.06
+14.60%
$ 129.9 million $ 665.39 million
Jul 26, 2022 $ 2.67
+41.98%
$ 113.34 million $ 131.31 million
Jul 25, 2022 $ 1.88
-0.54%
$ 79.83 million $ 134.88 million
Jul 24, 2022 $ 1.89
-0.57%
$ 80.26 million $ 38.03 million
Jul 23, 2022 $ 1.9
+5.08%
$ 80.73 million $ 109.14 million
Jul 22, 2022 $ 1.81
-2.87%
$ 76.82 million $ 3.25 million
Jul 21, 2022 $ 1.86
-3.24%
$ 79.09 million $ 9.1 million
Jul 20, 2022 $ 1.92
+3.27%
$ 81.74 million $ 34.93 million
Jul 19, 2022 $ 1.86
+2.83%
$ 79.16 million $ 6.65 million
Jul 18, 2022 $ 1.81
+6.09%
$ 76.98 million $ 8 million
Jul 17, 2022 $ 1.71
-4.57%
$ 72.57 million $ 16.77 million
Jul 16, 2022 $ 1.79
+5.03%
$ 76.04 million $ 26.28 million
Jul 15, 2022 $ 1.7
+3.02%
$ 72.4 million $ 7.87 million
Jul 14, 2022 $ 1.65
+1.85%
$ 70.28 million $ 11.84 million
Jul 13, 2022 $ 1.62
+1.78%
$ 69 million $ 12.48 million
Jul 12, 2022 $ 1.6
-6.07%
$ 67.8 million $ 14.21 million
Jul 11, 2022 $ 1.7
-1.22%
$ 72.18 million $ 185.76 million
Jul 10, 2022 $ 1.72
-1.50%
$ 73.07 million $ 8.43 million
Jul 9, 2022 $ 1.75
+2.69%
$ 74.18 million $ 4.83 million
Jul 8, 2022 $ 1.7
-1.07%
$ 72.23 million $ 3.33 million
Jul 7, 2022 $ 1.72
+3.28%
$ 73.01 million $ 10.35 million
Jul 6, 2022 $ 1.66
+4.13%
$ 70.69 million $ 6.25 million
Jul 5, 2022 $ 1.6
-3.60%
$ 67.89 million $ 2.78 million
Jul 4, 2022 $ 1.66
+5.61%
$ 70.42 million $ 4.41 million
Jul 3, 2022 $ 1.57
-2.18%
$ 66.68 million $ 2.4 million
Jul 2, 2022 $ 1.6
-0.77%
$ 67.47 million $ 3.07 million
Jul 1, 2022 $ 1.62
-3.11%
$ 67.99 million $ 5.26 million
Jun 30, 2022 $ 1.67
-8.20%
$ 70.17 million $ 4.86 million
Jun 29, 2022 $ 1.82
+2.64%
$ 76.44 million $ 41.03 million
Jun 28, 2022 $ 1.77
+7.08%
$ 74.48 million $ 20.83 million
Jun 27, 2022 $ 1.65
+0.17%
$ 69.55 million $ 4.46 million
Jun 26, 2022 $ 1.65
-2.75%
$ 69.44 million $ 7.74 million
Jun 25, 2022 $ 1.7
+2.42%
$ 71.4 million $ 6.1 million
Jun 24, 2022 $ 1.66
+0.94%
$ 69.71 million $ 6.66 million
Jun 23, 2022 $ 1.64
+10.86%
$ 69.06 million $ 12.17 million
Jun 22, 2022 $ 1.48
-3.71%
$ 62.3 million $ 4.39 million
Jun 21, 2022 $ 1.54
+1.48%
$ 64.69 million $ 4.99 million
Jun 20, 2022 $ 1.52
-0.37%
$ 63.75 million $ 4.26 million
Jun 19, 2022 $ 1.52
+4.59%
$ 64.09 million $ 4.24 million
Jun 18, 2022 $ 1.46
-5.43%
$ 61.28 million $ 4.71 million
Jun 17, 2022 $ 1.54
+0.77%
$ 64.79 million $ 4.32 million
Jun 16, 2022 $ 1.53
-7.58%
$ 64.3 million $ 5.08 million
Jun 15, 2022 $ 1.65
+2.21%
$ 69.57 million $ 12.93 million