Radicle Historical Data

RAD Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $1.26
-5.02%
$60.81 million $23.12 million
Oct 2 $1.35
-2.74%
$62.39 million $28.78 million
Sep 25 $1.39
+5.10%
$65.51 million $24.13 million
Sep 18 $1.35
-0.92%
$62.33 million $22.65 million
Sep 11 $1.38
+3.00%
$64.28 million $32.47 million
Sep 4 $1.4
+5.57%
$63.43 million $53.4 million
Aug 28 $1.32
-0.08%
$61.92 million $71.28 million
Aug 21 $1.32
-1.73%
$61.97 million $21.76 million
Aug 14 $1.36
-16.82%
$63.05 million $44.31 million
Aug 7 $1.6
+2.07%
$76.53 million $98.95 million
Jul 31 $1.57
-1.30%
$73.53 million $46.39 million
Jul 24 $1.59
+1.61%
$74.49 million $58.62 million
Jul 17 $1.57
-5.08%
$73.31 million $51.55 million
Jul 10 $1.65
+6.06%
$77.24 million $81.09 million
Jul 3 $1.55
-5.70%
$72.82 million $90.98 million
Jun 26 $1.65
-1.64%
$77.24 million $96.64 million
Jun 19 $1.68
-0.28%
$78.53 million $113.01 million
Jun 12 $1.71
+9.97%
$78.8 million $115.06 million
Jun 5 $1.55
-16.04%
$72.72 million $363.69 million
May 29 $1.85
-4.16%
$86.62 million $146.72 million
May 22 $1.92
-5.95%
$90.33 million $170.9 million
May 15 $2.09
-12.71%
$95.38 million $166.36 million
May 8 $2.29
-18.19%
$112.11 million $616.82 million
May 1 $2.8
+24.59%
$131.29 million $1.69 billion
Apr 24 $2.18
+23.35%
$105.37 million $190.28 million
Apr 17 $1.69
-12.60%
$82.78 million $37.77 million
Apr 10 $1.93
+3.25%
$90.57 million $51.53 million
Apr 3 $1.87
+1.03%
$87.73 million $56.52 million
Mar 27 $1.85
-8.47%
$86.84 million $268.11 million
Mar 20 $1.87
-7.12%
$94.87 million $56.69 million
Mar 13 $2.02
+28.54%
$94.48 million $175.15 million
Mar 6 $1.46
-20.41%
$73.49 million $46.76 million
Feb 27 $1.83
-9.30%
$85.84 million $70.67 million
Feb 20 $2.02
-4.32%
$94.64 million $114.14 million
Feb 13 $2.11
+10.60%
$98.92 million $72.71 million
Feb 6 $1.91
+0.01%
$89.44 million $90.85 million
Jan 30 $1.91
+1.73%
$86.76 million $154.63 million
Jan 23 $1.81
+6.48%
$85.28 million $87.61 million
Jan 16 $1.7
-0.82%
$77.07 million $89.68 million
Jan 9 $1.71
+10.70%
$77.7 million $84.39 million
Jan 2 $1.55
+4.21%
$70.2 million $76.98 million
Dec 26 $1.48
-11.61%
$67.36 million $66.79 million
Dec 19 $1.68
+0.35%
$76.21 million $181.08 million
Dec 12 $1.67
+3.67%
$75.95 million $317.78 million
Dec 5 $1.66
-1.31%
$73.26 million $60.05 million
Nov 28 $1.68
+5.07%
$76.36 million $70.57 million
Nov 21 $1.59
+2.93%
$72.79 million $58.49 million
Nov 14 $1.54
+0.85%
$69.96 million $68.94 million
Nov 7 $1.61
-25.06%
$69.48 million $143.43 million
Oct 31 $2.14
+5.18%
$97.39 million $275.4 million