Radicle Historical Data

RAD Page 5
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 0.305
-1.69%
$ 15.98 million $ 4.63 million
Jan 2, 2026 $ 0.311
-0.69%
$ 16.26 million $ 7.81 million
Jan 1, 2026 $ 0.313
-8.88%
$ 16.37 million $ 44.53 million
Dec 31, 2025 $ 0.355
+37.81%
$ 18.08 million $ 42.86 million
Dec 30, 2025 $ 0.258
-3.27%
$ 13.47 million $ 1.51 million
Dec 29, 2025 $ 0.267
-1.25%
$ 13.96 million $ 2.79 million
Dec 28, 2025 $ 0.272
+1.19%
$ 12.12 million $ 7.34 million
Dec 27, 2025 $ 0.267
+0.62%
$ 12.03 million $ 1.43 million
Dec 26, 2025 $ 0.265
+0.45%
$ 11.9 million $ 1.42 million
Dec 25, 2025 $ 0.264
-0.51%
$ 11.82 million $ 1.63 million
Dec 24, 2025 $ 0.266
+0.61%
$ 11.9 million $ 1.5 million
Dec 23, 2025 $ 0.264
+0.83%
$ 11.85 million $ 3.86 million
Dec 22, 2025 $ 0.262
+1.20%
$ 11.76 million $ 1.91 million
Dec 21, 2025 $ 0.258
-2.44%
$ 11.62 million $ 3.33 million
Dec 20, 2025 $ 0.264
+1.12%
$ 11.87 million $ 1.62 million
Dec 19, 2025 $ 0.261
+4.02%
$ 11.72 million $ 1.33 million
Dec 18, 2025 $ 0.251
-3.70%
$ 11.24 million $ 1.61 million
Dec 17, 2025 $ 0.261
-4.65%
$ 11.71 million $ 1.5 million
Dec 16, 2025 $ 0.275
-0.95%
$ 12.3 million $ 1.67 million
Dec 15, 2025 $ 0.278
-2.37%
$ 12.44 million $ 1.43 million
Dec 14, 2025 $ 0.285
-4.65%
$ 12.77 million $ 1.82 million
Dec 13, 2025 $ 0.297
+1.01%
$ 13.39 million $ 2.43 million
Dec 12, 2025 $ 0.294
-1.24%
$ 13.18 million $ 2.31 million
Dec 11, 2025 $ 0.298
-0.21%
$ 13.35 million $ 7.21 million
Dec 10, 2025 $ 0.298
-2.51%
$ 13.37 million $ 3.46 million
Dec 9, 2025 $ 0.306
+1.67%
$ 13.71 million $ 2.36 million
Dec 8, 2025 $ 0.301
+0.53%
$ 13.49 million $ 3.22 million
Dec 7, 2025 $ 0.299
-0.16%
$ 13.42 million $ 8.24 million
Dec 6, 2025 $ 0.3
+4.35%
$ 13.44 million $ 4.79 million
Dec 5, 2025 $ 0.287
-5.94%
$ 12.9 million $ 7.48 million
Dec 4, 2025 $ 0.305
-1.31%
$ 13.69 million $ 1.95 million
Dec 3, 2025 $ 0.309
+1.94%
$ 13.9 million $ 2.74 million
Dec 2, 2025 $ 0.304
+3.31%
$ 13.93 million $ 1.83 million
Dec 1, 2025 $ 0.294
-8.04%
$ 13.49 million $ 2.43 million
Nov 30, 2025 $ 0.328
+3.32%
$ 14.67 million $ 2.23 million
Nov 29, 2025 $ 0.318
-3.50%
$ 14.56 million $ 2.5 million
Nov 28, 2025 $ 0.329
-2.99%
$ 15.12 million $ 2.75 million
Nov 27, 2025 $ 0.342
+0.69%
$ 15.6 million $ 3.08 million
Nov 26, 2025 $ 0.34
+0.53%
$ 15.58 million $ 5.69 million
Nov 25, 2025 $ 0.339
+1.26%
$ 15.52 million $ 2.54 million
Nov 24, 2025 $ 0.334
+2.05%
$ 15.34 million $ 2.62 million
Nov 23, 2025 $ 0.331
+0.56%
$ 15.04 million $ 2.29 million
Nov 22, 2025 $ 0.33
-0.19%
$ 15.11 million $ 3.64 million
Nov 21, 2025 $ 0.327
-7.79%
$ 15.19 million $ 9.73 million
Nov 20, 2025 $ 0.359
+0.39%
$ 16.26 million $ 3.69 million
Nov 19, 2025 $ 0.357
-2.46%
$ 16.37 million $ 3.04 million
Nov 18, 2025 $ 0.368
+0.24%
$ 16.8 million $ 2.35 million
Nov 17, 2025 $ 0.365
-2.78%
$ 16.77 million $ 3.02 million
Nov 16, 2025 $ 0.374
-1.92%
$ 17.26 million $ 3.23 million
Nov 15, 2025 $ 0.381
+0.39%
$ 17.53 million $ 5.75 million