Radicle Historical Data

RAD Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 1.02
+2.90%
$ 49.17 million $ 7.17 million
Jan 29, 2025 $ 0.994
+2.44%
$ 47.81 million $ 7.17 million
Jan 28, 2025 $ 0.97
-6.94%
$ 46.68 million $ 7.6 million
Jan 27, 2025 $ 1.04
-3.04%
$ 50.16 million $ 14.59 million
Jan 26, 2025 $ 1.08
-1.60%
$ 51.74 million $ 6.53 million
Jan 25, 2025 $ 1.09
+2.03%
$ 52.23 million $ 4.35 million
Jan 24, 2025 $ 1.07
-1.71%
$ 51.19 million $ 5.58 million
Jan 23, 2025 $ 1.09
-3.25%
$ 52.08 million $ 6.2 million
Jan 22, 2025 $ 1.13
-0.07%
$ 53.81 million $ 6.28 million
Jan 21, 2025 $ 1.13
+4.77%
$ 53.85 million $ 17.92 million
Jan 20, 2025 $ 1.08
-4.37%
$ 51.4 million $ 18.29 million
Jan 19, 2025 $ 1.12
-8.75%
$ 53.75 million $ 15.15 million
Jan 18, 2025 $ 1.23
-5.56%
$ 59.53 million $ 10.24 million
Jan 17, 2025 $ 1.3
+3.59%
$ 63.02 million $ 9.5 million
Jan 16, 2025 $ 1.26
-1.36%
$ 60.83 million $ 10.17 million
Jan 15, 2025 $ 1.28
+2.55%
$ 61.65 million $ 8.9 million
Jan 14, 2025 $ 1.24
+1.89%
$ 60.09 million $ 10.82 million
Jan 13, 2025 $ 1.22
-1.07%
$ 58.96 million $ 38.21 million
Jan 12, 2025 $ 1.23
+1.17%
$ 59.57 million $ 36.27 million
Jan 11, 2025 $ 1.22
-0.36%
$ 58.88 million $ 4.13 million
Jan 10, 2025 $ 1.22
+0.90%
$ 59.1 million $ 7.46 million
Jan 9, 2025 $ 1.21
-1.15%
$ 58.57 million $ 8.26 million
Jan 8, 2025 $ 1.23
-4.85%
$ 59.3 million $ 9.27 million
Jan 7, 2025 $ 1.29
-8.81%
$ 62.32 million $ 8.9 million
Jan 6, 2025 $ 1.41
+1.16%
$ 68.33 million $ 7.6 million
Jan 5, 2025 $ 1.4
+1.06%
$ 67.53 million $ 12.73 million
Jan 4, 2025 $ 1.38
+0.09%
$ 66.84 million $ 9.32 million
Jan 3, 2025 $ 1.38
+2.59%
$ 66.76 million $ 7.52 million
Jan 2, 2025 $ 1.35
+0.77%
$ 65.06 million $ 7.02 million
Jan 1, 2025 $ 1.34
+0.44%
$ 64.55 million $ 6.62 million
Dec 31, 2024 $ 1.33
+3.04%
$ 64.28 million $ 28.71 million
Dec 30, 2024 $ 1.29
-3.06%
$ 62.39 million $ 12.64 million
Dec 29, 2024 $ 1.33
-8.70%
$ 64.36 million $ 16.56 million
Dec 28, 2024 $ 1.46
+14.35%
$ 69.71 million $ 53.59 million
Dec 27, 2024 $ 1.28
-3.31%
$ 60.95 million $ 16.07 million
Dec 26, 2024 $ 1.32
-10.69%
$ 63 million $ 59.62 million
Dec 25, 2024 $ 1.48
+12.32%
$ 70.56 million $ 53.39 million
Dec 24, 2024 $ 1.32
+3.14%
$ 62.83 million $ 24.64 million
Dec 23, 2024 $ 1.28
+7.20%
$ 60.91 million $ 12.44 million
Dec 22, 2024 $ 1.19
-1.24%
$ 56.81 million $ 10.64 million
Dec 21, 2024 $ 1.2
-5.03%
$ 57.5 million $ 12.89 million
Dec 20, 2024 $ 1.27
-2.17%
$ 60.56 million $ 20.53 million
Dec 19, 2024 $ 1.3
-3.63%
$ 61.88 million $ 17.21 million
Dec 18, 2024 $ 1.34
-7.07%
$ 64.22 million $ 15.04 million
Dec 17, 2024 $ 1.45
-5.02%
$ 69.09 million $ 10.65 million
Dec 16, 2024 $ 1.52
-5.24%
$ 72.74 million $ 14.78 million
Dec 15, 2024 $ 1.61
+2.03%
$ 76.76 million $ 9.65 million
Dec 14, 2024 $ 1.58
-4.57%
$ 75.24 million $ 10.08 million
Dec 13, 2024 $ 1.65
+2.20%
$ 78.83 million $ 17.27 million
Dec 12, 2024 $ 1.61
+3.25%
$ 77.12 million $ 19.16 million