Radicle Historical Data

RAD Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 1.06
-0.86%
$ 50.49 million $ 5.4 million
Oct 6, 2024 $ 1.07
+1.36%
$ 50.93 million $ 4.62 million
Oct 5, 2024 $ 1.05
+0.28%
$ 50.24 million $ 3.36 million
Oct 4, 2024 $ 1.05
+2.91%
$ 50.09 million $ 3.66 million
Oct 3, 2024 $ 1.02
-0.98%
$ 48.68 million $ 8.64 million
Oct 2, 2024 $ 1.03
-3.04%
$ 49.16 million $ 5.39 million
Oct 1, 2024 $ 1.06
-6.23%
$ 50.7 million $ 8.06 million
Sep 30, 2024 $ 1.13
-4.71%
$ 54.05 million $ 5.01 million
Sep 29, 2024 $ 1.19
+0.93%
$ 56.72 million $ 4.87 million
Sep 28, 2024 $ 1.18
-1.52%
$ 56.2 million $ 4.85 million
Sep 27, 2024 $ 1.2
+1.05%
$ 57.07 million $ 5.56 million
Sep 26, 2024 $ 1.18
+2.79%
$ 56.47 million $ 4.47 million
Sep 25, 2024 $ 1.15
-1.18%
$ 54.94 million $ 4.7 million
Sep 24, 2024 $ 1.16
+0.91%
$ 55.6 million $ 4.63 million
Sep 23, 2024 $ 1.15
-0.17%
$ 55.09 million $ 4.61 million
Sep 22, 2024 $ 1.16
-3.38%
$ 55.18 million $ 5.1 million
Sep 21, 2024 $ 1.2
-0.83%
$ 57.11 million $ 13.99 million
Sep 20, 2024 $ 1.21
+8.60%
$ 57.62 million $ 39.84 million
Sep 19, 2024 $ 1.11
+3.11%
$ 53.04 million $ 4.26 million
Sep 18, 2024 $ 1.08
+2.69%
$ 51.44 million $ 3.56 million
Sep 17, 2024 $ 1.05
+2.32%
$ 50.09 million $ 7.61 million
Sep 16, 2024 $ 1.03
-3.39%
$ 48.97 million $ 3.37 million
Sep 15, 2024 $ 1.06
-5.12%
$ 50.69 million $ 4.84 million
Sep 14, 2024 $ 1.12
+3.93%
$ 53.42 million $ 10.2 million
Sep 13, 2024 $ 1.08
+0.83%
$ 51.4 million $ 2.89 million
Sep 12, 2024 $ 1.07
+2.65%
$ 50.97 million $ 2.64 million
Sep 11, 2024 $ 1.04
-3.19%
$ 49.66 million $ 3.09 million
Sep 10, 2024 $ 1.07
+1.73%
$ 51.29 million $ 3.31 million
Sep 9, 2024 $ 1.06
+2.87%
$ 50.42 million $ 3.15 million
Sep 8, 2024 $ 1.03
+2.14%
$ 49.01 million $ 2.78 million
Sep 7, 2024 $ 1
+1.88%
$ 47.99 million $ 2.77 million
Sep 6, 2024 $ 0.987
-4.33%
$ 47.11 million $ 4.34 million
Sep 5, 2024 $ 1.03
-0.32%
$ 49.24 million $ 4.37 million
Sep 4, 2024 $ 1.03
-0.50%
$ 49.4 million $ 4.1 million
Sep 3, 2024 $ 1.04
-3.55%
$ 49.64 million $ 3.51 million
Sep 2, 2024 $ 1.08
+3.80%
$ 51.48 million $ 3.98 million
Sep 1, 2024 $ 1.04
-2.25%
$ 49.59 million $ 7.77 million
Aug 31, 2024 $ 1.06
-3.10%
$ 50.75 million $ 3.78 million
Aug 30, 2024 $ 1.1
-3.55%
$ 52.37 million $ 5.57 million
Aug 29, 2024 $ 1.14
-2.27%
$ 54.3 million $ 6.45 million
Aug 28, 2024 $ 1.16
-1.18%
$ 55.54 million $ 20.03 million
Aug 27, 2024 $ 1.18
+3.37%
$ 56.19 million $ 16.36 million
Aug 26, 2024 $ 1.14
-4.49%
$ 54.39 million $ 24.22 million
Aug 25, 2024 $ 1.19
+2.23%
$ 56.94 million $ 13.19 million
Aug 24, 2024 $ 1.17
+0.53%
$ 55.7 million $ 8.27 million
Aug 23, 2024 $ 1.16
+7.47%
$ 55.41 million $ 12.15 million
Aug 22, 2024 $ 1.08
-0.85%
$ 51.56 million $ 4.94 million
Aug 21, 2024 $ 1.09
+3.78%
$ 52 million $ 5.04 million
Aug 20, 2024 $ 1.05
+0.11%
$ 50.11 million $ 5.21 million
Aug 19, 2024 $ 1.05
-1.25%
$ 50.05 million $ 6.9 million