Radicle Historical Data

RAD Page 13
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 1.06
+4.18%
$ 50.68 million $ 13.1 million
Aug 17, 2024 $ 1.02
+5.49%
$ 48.65 million $ 9.4 million
Aug 16, 2024 $ 0.966
+0.08%
$ 46.11 million $ 3.43 million
Aug 15, 2024 $ 0.965
-5.48%
$ 46.08 million $ 3.52 million
Aug 14, 2024 $ 1.02
-2.69%
$ 48.75 million $ 3.25 million
Aug 13, 2024 $ 1.05
+0.11%
$ 50.1 million $ 3.1 million
Aug 12, 2024 $ 1.05
+4.23%
$ 50.05 million $ 4.11 million
Aug 11, 2024 $ 1.01
-7.32%
$ 48.08 million $ 4.02 million
Aug 10, 2024 $ 1.09
+1.45%
$ 51.88 million $ 4.82 million
Aug 9, 2024 $ 1.07
+0.41%
$ 51.14 million $ 11.25 million
Aug 8, 2024 $ 1.07
+11.15%
$ 50.94 million $ 5.6 million
Aug 7, 2024 $ 0.96
-5.15%
$ 45.83 million $ 5.14 million
Aug 6, 2024 $ 1.01
+7.95%
$ 48.32 million $ 7.51 million
Aug 5, 2024 $ 0.937
-11.02%
$ 44.76 million $ 13.8 million
Aug 4, 2024 $ 1.05
-2.31%
$ 50.31 million $ 13.69 million
Aug 3, 2024 $ 1.08
-5.01%
$ 51.5 million $ 4.83 million
Aug 2, 2024 $ 1.14
-5.72%
$ 54.21 million $ 4.27 million
Aug 1, 2024 $ 1.2
+0.01%
$ 57.5 million $ 4.35 million
Jul 31, 2024 $ 1.2
+0.93%
$ 57.5 million $ 4.99 million
Jul 30, 2024 $ 1.19
-4.76%
$ 56.97 million $ 4.67 million
Jul 29, 2024 $ 1.25
-1.52%
$ 59.81 million $ 9.09 million
Jul 28, 2024 $ 1.27
+3.75%
$ 60.73 million $ 46.85 million
Jul 27, 2024 $ 1.23
-0.20%
$ 58.54 million $ 3.65 million
Jul 26, 2024 $ 1.23
+5.50%
$ 58.66 million $ 5.66 million
Jul 25, 2024 $ 1.16
-1.14%
$ 55.6 million $ 4.65 million
Jul 24, 2024 $ 1.18
-2.43%
$ 56.24 million $ 4.67 million
Jul 23, 2024 $ 1.21
-3.76%
$ 57.63 million $ 7 million
Jul 22, 2024 $ 1.25
-4.63%
$ 59.88 million $ 17.43 million
Jul 21, 2024 $ 1.32
+1.31%
$ 62.79 million $ 27.59 million
Jul 20, 2024 $ 1.3
+7.42%
$ 61.98 million $ 25 million
Jul 19, 2024 $ 1.21
+2.86%
$ 57.68 million $ 5.08 million
Jul 18, 2024 $ 1.17
-2.42%
$ 56.07 million $ 5.14 million
Jul 17, 2024 $ 1.2
-1.02%
$ 57.46 million $ 5.54 million
Jul 16, 2024 $ 1.22
-3.47%
$ 58.05 million $ 7.09 million
Jul 15, 2024 $ 1.26
+3.97%
$ 60.14 million $ 5.97 million
Jul 14, 2024 $ 1.21
+2.20%
$ 57.85 million $ 3.42 million
Jul 13, 2024 $ 1.19
+0.56%
$ 56.67 million $ 3.83 million
Jul 12, 2024 $ 1.18
+1.51%
$ 56.35 million $ 4.95 million
Jul 11, 2024 $ 1.16
-2.62%
$ 55.52 million $ 4.2 million
Jul 10, 2024 $ 1.19
+0.99%
$ 57.01 million $ 7.64 million
Jul 9, 2024 $ 1.18
+4.73%
$ 56.45 million $ 16.68 million
Jul 8, 2024 $ 1.13
+0.77%
$ 53.9 million $ 8.48 million
Jul 7, 2024 $ 1.12
-6.30%
$ 53.49 million $ 7.53 million
Jul 6, 2024 $ 1.19
+6.20%
$ 57.09 million $ 9.3 million
Jul 5, 2024 $ 1.12
-8.43%
$ 53.75 million $ 13.56 million
Jul 4, 2024 $ 1.23
-4.67%
$ 58.71 million $ 9.26 million
Jul 3, 2024 $ 1.29
-6.74%
$ 61.6 million $ 18.53 million
Jul 2, 2024 $ 1.38
+6.93%
$ 66.05 million $ 29.44 million
Jul 1, 2024 $ 1.29
-5.66%
$ 61.77 million $ 14.57 million
Jun 30, 2024 $ 1.37
+11.21%
$ 65.48 million $ 65.82 million