Radicle Historical Data

RAD Page 7
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.586
-5.51%
$ 26.85 million $ 19.91 million
Sep 24, 2025 $ 0.62
+0.40%
$ 28.48 million $ 5.9 million
Sep 23, 2025 $ 0.618
-0.36%
$ 28.36 million $ 3.38 million
Sep 22, 2025 $ 0.619
-7.30%
$ 28.45 million $ 7.76 million
Sep 21, 2025 $ 0.668
-1.24%
$ 30.63 million $ 3.74 million
Sep 20, 2025 $ 0.677
+1.14%
$ 31.05 million $ 8.32 million
Sep 19, 2025 $ 0.669
-2.92%
$ 30.74 million $ 4.04 million
Sep 18, 2025 $ 0.691
+1.08%
$ 31.64 million $ 5.53 million
Sep 17, 2025 $ 0.682
+0.52%
$ 31.36 million $ 5.99 million
Sep 16, 2025 $ 0.679
+1.11%
$ 31.14 million $ 5.45 million
Sep 15, 2025 $ 0.672
-1.92%
$ 30.81 million $ 6.24 million
Sep 14, 2025 $ 0.692
-1.76%
$ 31.47 million $ 7.15 million
Sep 13, 2025 $ 0.704
+0.93%
$ 32.34 million $ 5.9 million
Sep 12, 2025 $ 0.698
+0.46%
$ 32.02 million $ 6.15 million
Sep 11, 2025 $ 0.695
+0.32%
$ 31.89 million $ 5.59 million
Sep 10, 2025 $ 0.692
+0.81%
$ 31.78 million $ 12.83 million
Sep 9, 2025 $ 0.687
+0.24%
$ 31.52 million $ 7.63 million
Sep 8, 2025 $ 0.685
-0.83%
$ 31.45 million $ 9.9 million
Sep 7, 2025 $ 0.691
+2.96%
$ 28.26 million $ 11.75 million
Sep 6, 2025 $ 0.671
-0.39%
$ 27.45 million $ 8.46 million
Sep 5, 2025 $ 0.674
+1.30%
$ 27.55 million $ 6.48 million
Sep 4, 2025 $ 0.666
-3.27%
$ 27.18 million $ 13.05 million
Sep 3, 2025 $ 0.696
+3.49%
$ 28.18 million $ 12.27 million
Sep 2, 2025 $ 0.679
+3.37%
$ 27.52 million $ 8.76 million
Sep 1, 2025 $ 0.657
-3.36%
$ 26.85 million $ 7.06 million
Aug 31, 2025 $ 0.683
-0.69%
$ 27.06 million $ 6.54 million
Aug 30, 2025 $ 0.689
+1.70%
$ 27.41 million $ 15.94 million
Aug 29, 2025 $ 0.678
-5.59%
$ 26.99 million $ 12 million
Aug 28, 2025 $ 0.718
-0.42%
$ 28.59 million $ 16.61 million
Aug 27, 2025 $ 0.711
+1.68%
$ 28.71 million $ 25.82 million
Aug 26, 2025 $ 0.706
-1.21%
$ 27.83 million $ 18.96 million
Aug 25, 2025 $ 0.714
-7.20%
$ 28.47 million $ 50.55 million
Aug 24, 2025 $ 0.768
+3.41%
$ 30.18 million $ 126.41 million
Aug 23, 2025 $ 0.745
+4.69%
$ 29.13 million $ 61.58 million
Aug 22, 2025 $ 0.716
+3.97%
$ 27.92 million $ 29.37 million
Aug 21, 2025 $ 0.691
-2.27%
$ 27.03 million $ 38.95 million
Aug 20, 2025 $ 0.698
-2.87%
$ 27.78 million $ 59.46 million
Aug 19, 2025 $ 0.724
+13.96%
$ 28.17 million $ 149.92 million
Aug 18, 2025 $ 0.635
-2.23%
$ 24.92 million $ 21.26 million
Aug 17, 2025 $ 0.65
+1.44%
$ 25.49 million $ 8.69 million
Aug 16, 2025 $ 0.64
-1.44%
$ 25.12 million $ 18.07 million
Aug 15, 2025 $ 0.65
+4.86%
$ 25.5 million $ 47.27 million
Aug 14, 2025 $ 0.62
-8.94%
$ 24.32 million $ 19.88 million
Aug 13, 2025 $ 0.681
+1.11%
$ 26.7 million $ 18.05 million
Aug 12, 2025 $ 0.673
+6.85%
$ 26.41 million $ 43.54 million
Aug 11, 2025 $ 0.63
-2.62%
$ 24.72 million $ 10.25 million
Aug 10, 2025 $ 0.647
+0.26%
$ 25.38 million $ 18.25 million
Aug 9, 2025 $ 0.645
+1.50%
$ 25.34 million $ 5.51 million
Aug 8, 2025 $ 0.636
+0.10%
$ 24.94 million $ 5.32 million
Aug 7, 2025 $ 0.635
+2.39%
$ 24.92 million $ 5.83 million