Radicle Historical Data

RAD Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.804
-2.23%
$ 38.78 million $ 9.46 million
Mar 20, 2025 $ 0.822
-0.92%
$ 39.67 million $ 41.9 million
Mar 19, 2025 $ 0.83
+2.43%
$ 40.03 million $ 10.92 million
Mar 18, 2025 $ 0.81
-6.47%
$ 39.09 million $ 13.61 million
Mar 17, 2025 $ 0.866
+2.18%
$ 41.79 million $ 19.28 million
Mar 16, 2025 $ 0.847
-4.46%
$ 40.9 million $ 11.85 million
Mar 15, 2025 $ 0.887
-0.30%
$ 42.81 million $ 18.06 million
Mar 14, 2025 $ 0.919
-0.41%
$ 44.38 million $ 48.93 million
Mar 13, 2025 $ 0.923
+10.43%
$ 44.53 million $ 84.38 million
Mar 12, 2025 $ 0.836
-6.96%
$ 40.34 million $ 33.11 million
Mar 11, 2025 $ 0.9
-6.14%
$ 43.41 million $ 241.19 million
Mar 10, 2025 $ 0.96
+38.02%
$ 46.33 million $ 106.68 million
Mar 9, 2025 $ 0.696
-5.07%
$ 33.57 million $ 44.63 million
Mar 8, 2025 $ 0.733
-1.63%
$ 35.36 million $ 9.8 million
Mar 7, 2025 $ 0.745
-0.30%
$ 35.96 million $ 9.67 million
Mar 6, 2025 $ 0.747
-1.86%
$ 36.06 million $ 6.92 million
Mar 5, 2025 $ 0.761
+1.14%
$ 36.74 million $ 6.54 million
Mar 4, 2025 $ 0.753
-4.46%
$ 36.33 million $ 11.6 million
Mar 3, 2025 $ 0.788
-9.42%
$ 38.04 million $ 12.51 million
Mar 2, 2025 $ 0.87
+4.90%
$ 41.99 million $ 12.42 million
Mar 1, 2025 $ 0.83
-0.96%
$ 40.03 million $ 7.26 million
Feb 28, 2025 $ 0.838
-0.68%
$ 40.42 million $ 9.69 million
Feb 27, 2025 $ 0.843
+0.04%
$ 40.69 million $ 9.27 million
Feb 26, 2025 $ 0.843
+2.15%
$ 40.67 million $ 9.7 million
Feb 25, 2025 $ 0.825
+1.74%
$ 39.81 million $ 9.47 million
Feb 24, 2025 $ 0.811
-8.63%
$ 39.14 million $ 8.11 million
Feb 23, 2025 $ 0.888
+0.31%
$ 42.85 million $ 11.47 million
Feb 22, 2025 $ 0.885
+4.09%
$ 42.58 million $ 5.97 million
Feb 21, 2025 $ 0.85
-3.47%
$ 40.91 million $ 6.28 million
Feb 20, 2025 $ 0.881
+2.03%
$ 42.38 million $ 4.82 million
Feb 19, 2025 $ 0.863
+0.81%
$ 41.54 million $ 4.65 million
Feb 18, 2025 $ 0.857
-3.29%
$ 41.21 million $ 6.09 million
Feb 17, 2025 $ 0.886
-1.17%
$ 42.61 million $ 9.59 million
Feb 16, 2025 $ 0.896
+0.08%
$ 43.11 million $ 8.66 million
Feb 15, 2025 $ 0.895
-1.76%
$ 43.07 million $ 8.28 million
Feb 14, 2025 $ 0.911
+2.07%
$ 43.83 million $ 6.05 million
Feb 13, 2025 $ 0.893
-1.51%
$ 42.95 million $ 8.01 million
Feb 12, 2025 $ 0.906
+3.12%
$ 43.6 million $ 9.13 million
Feb 11, 2025 $ 0.879
-0.37%
$ 42.28 million $ 10.46 million
Feb 10, 2025 $ 0.882
+1.80%
$ 42.42 million $ 12.9 million
Feb 9, 2025 $ 0.866
-0.86%
$ 41.65 million $ 7.33 million
Feb 8, 2025 $ 0.873
-5.19%
$ 42.01 million $ 27.58 million
Feb 7, 2025 $ 0.921
+15.03%
$ 44.32 million $ 31.95 million
Feb 6, 2025 $ 0.801
-9.71%
$ 38.52 million $ 10.13 million
Feb 5, 2025 $ 0.887
-2.34%
$ 42.66 million $ 17.9 million
Feb 4, 2025 $ 0.908
-7.26%
$ 43.69 million $ 28.79 million
Feb 3, 2025 $ 0.979
+3.12%
$ 47.09 million $ 103.46 million
Feb 2, 2025 $ 0.95
-1.00%
$ 45.68 million $ 199.54 million
Feb 1, 2025 $ 0.959
-5.01%
$ 46.14 million $ 6.14 million
Jan 31, 2025 $ 1.01
-1.22%
$ 48.57 million $ 6.14 million