Radicle Historical Data

RAD Page 11
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 1.38
-3.63%
$ 65.75 million $ 21.64 million
Nov 25, 2024 $ 1.43
-0.66%
$ 68.22 million $ 26.77 million
Nov 24, 2024 $ 1.44
+7.32%
$ 68.65 million $ 36.76 million
Nov 23, 2024 $ 1.34
+3.64%
$ 63.96 million $ 21.72 million
Nov 22, 2024 $ 1.29
-0.50%
$ 61.72 million $ 16.36 million
Nov 21, 2024 $ 1.3
+3.46%
$ 62.03 million $ 19.07 million
Nov 20, 2024 $ 1.26
-2.58%
$ 59.96 million $ 39.03 million
Nov 19, 2024 $ 1.29
-2.16%
$ 61.54 million $ 15.87 million
Nov 18, 2024 $ 1.32
+5.81%
$ 62.9 million $ 42.79 million
Nov 17, 2024 $ 1.24
-0.72%
$ 59.44 million $ 19.23 million
Nov 16, 2024 $ 1.25
+3.33%
$ 59.88 million $ 12.89 million
Nov 15, 2024 $ 1.21
+1.29%
$ 57.95 million $ 10.54 million
Nov 14, 2024 $ 1.2
-0.30%
$ 57.2 million $ 25.31 million
Nov 13, 2024 $ 1.2
+0.87%
$ 57.38 million $ 91.34 million
Nov 12, 2024 $ 1.19
-5.70%
$ 56.88 million $ 21.85 million
Nov 11, 2024 $ 1.26
+1.17%
$ 60.32 million $ 16.53 million
Nov 10, 2024 $ 1.25
+2.17%
$ 59.64 million $ 20.33 million
Nov 9, 2024 $ 1.22
+1.51%
$ 58.37 million $ 22.84 million
Nov 8, 2024 $ 1.2
+2.58%
$ 57.5 million $ 13.93 million
Nov 7, 2024 $ 1.17
+0.14%
$ 56.05 million $ 8.75 million
Nov 6, 2024 $ 1.17
+6.66%
$ 55.97 million $ 17.51 million
Nov 5, 2024 $ 1.1
+4.23%
$ 52.48 million $ 12.69 million
Nov 4, 2024 $ 1.05
-2.94%
$ 50.35 million $ 8.79 million
Nov 3, 2024 $ 1.09
-4.59%
$ 51.87 million $ 10.19 million
Nov 2, 2024 $ 1.14
-7.47%
$ 54.36 million $ 29.27 million
Nov 1, 2024 $ 1.23
+9.22%
$ 58.76 million $ 31.36 million
Oct 31, 2024 $ 1.13
-6.88%
$ 53.8 million $ 9.19 million
Oct 30, 2024 $ 1.21
-1.56%
$ 57.8 million $ 11.69 million
Oct 29, 2024 $ 1.23
+1.08%
$ 58.72 million $ 16.1 million
Oct 28, 2024 $ 1.22
-2.82%
$ 58.09 million $ 22.13 million
Oct 27, 2024 $ 1.25
-0.25%
$ 59.79 million $ 26.78 million
Oct 26, 2024 $ 1.26
+4.93%
$ 59.95 million $ 85.28 million
Oct 25, 2024 $ 1.2
-6.42%
$ 57.14 million $ 27.43 million
Oct 24, 2024 $ 1.28
-4.89%
$ 61.05 million $ 79.28 million
Oct 23, 2024 $ 1.35
+15.99%
$ 64.24 million $ 247.97 million
Oct 22, 2024 $ 1.16
+1.14%
$ 55.39 million $ 16.25 million
Oct 21, 2024 $ 1.15
-2.58%
$ 54.77 million $ 10.59 million
Oct 20, 2024 $ 1.18
+5.11%
$ 56.22 million $ 22.65 million
Oct 19, 2024 $ 1.12
-0.23%
$ 53.49 million $ 2.81 million
Oct 18, 2024 $ 1.12
+2.23%
$ 53.61 million $ 3.55 million
Oct 17, 2024 $ 1.1
-2.97%
$ 52.44 million $ 5.84 million
Oct 16, 2024 $ 1.13
+2.11%
$ 54.05 million $ 14.54 million
Oct 15, 2024 $ 1.11
-1.45%
$ 52.93 million $ 4.45 million
Oct 14, 2024 $ 1.12
+3.63%
$ 53.71 million $ 4.13 million
Oct 13, 2024 $ 1.09
-0.29%
$ 51.83 million $ 3.04 million
Oct 12, 2024 $ 1.09
+0.44%
$ 51.98 million $ 5.52 million
Oct 11, 2024 $ 1.08
+3.36%
$ 51.74 million $ 3.34 million
Oct 10, 2024 $ 1.05
-2.38%
$ 50.06 million $ 3.94 million
Oct 9, 2024 $ 1.07
-5.98%
$ 51.27 million $ 8.5 million
Oct 8, 2024 $ 1.14
+7.99%
$ 54.53 million $ 36.38 million