Radicle Historical Data

RAD Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 1.56
+4.94%
$ 74.68 million $ 14.45 million
Dec 10, 2024 $ 1.49
-3.58%
$ 71.15 million $ 28.34 million
Dec 9, 2024 $ 1.55
-16.49%
$ 73.83 million $ 33.11 million
Dec 8, 2024 $ 1.85
+7.97%
$ 88.4 million $ 36.84 million
Dec 7, 2024 $ 1.71
-2.98%
$ 81.88 million $ 10.11 million
Dec 6, 2024 $ 1.77
+1.93%
$ 84.37 million $ 16.67 million
Dec 5, 2024 $ 1.73
+0.06%
$ 82.82 million $ 27.1 million
Dec 4, 2024 $ 1.73
+4.17%
$ 82.75 million $ 29.33 million
Dec 3, 2024 $ 1.66
+7.35%
$ 79.4 million $ 35.94 million
Dec 2, 2024 $ 1.55
-0.94%
$ 73.96 million $ 19.27 million
Dec 1, 2024 $ 1.56
-0.96%
$ 74.66 million $ 14.71 million
Nov 30, 2024 $ 1.58
+1.60%
$ 75.37 million $ 16.38 million
Nov 29, 2024 $ 1.55
+6.97%
$ 74.18 million $ 28.97 million
Nov 28, 2024 $ 1.45
+0.59%
$ 69.35 million $ 22.14 million
Nov 27, 2024 $ 1.44
+4.85%
$ 68.94 million $ 16.12 million
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