Radicle Historical Data

RAD Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 24 $ 2.04
+2.02%
$ 92.59 million $ 109.5 million
Oct 17 $ 2
-3.93%
$ 90.75 million $ 65.92 million
Oct 10 $ 2.08
+2.78%
$ 94.47 million $ 60.46 million
Oct 3 $ 2.02
+1.66%
$ 91.91 million $ 166.43 million
Sep 26 $ 1.99
-1.64%
$ 90.42 million $ 66.18 million
Sep 19 $ 2.12
+0.82%
$ 91.92 million $ 66.53 million
Sep 12 $ 2.1
-20.17%
$ 109.82 million $ 43.49 million
Sep 5 $ 2.63
+14.15%
$ 98.66 million $ 247.56 million
Aug 29 $ 2.31
+10.27%
$ 98.75 million $ 125.29 million
Aug 22 $ 2.09
-12.16%
$ 88.85 million $ 75.76 million
Aug 15 $ 2.38
-6.59%
$ 101.15 million $ 252.71 million
Aug 8 $ 2.55
+2.44%
$ 108.28 million $ 160.59 million