Radicle Historical Data

RAD Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 1.23
-4.91%
$ 58.88 million $ 7.09 million
Jun 28, 2024 $ 1.3
-6.58%
$ 61.92 million $ 20.5 million
Jun 27, 2024 $ 1.39
-7.27%
$ 66.28 million $ 58.72 million
Jun 26, 2024 $ 1.49
+28.15%
$ 71.43 million $ 126.54 million
Jun 25, 2024 $ 1.17
+2.39%
$ 55.73 million $ 2.67 million
Jun 24, 2024 $ 1.14
+1.46%
$ 54.42 million $ 4.1 million
Jun 23, 2024 $ 1.12
-2.07%
$ 53.66 million $ 2.43 million
Jun 22, 2024 $ 1.15
-1.84%
$ 54.76 million $ 2.61 million
Jun 21, 2024 $ 1.17
-0.72%
$ 55.74 million $ 4.56 million
Jun 20, 2024 $ 1.18
+0.00%
$ 56.14 million $ 4.78 million
Jun 19, 2024 $ 1.18
-3.01%
$ 56.11 million $ 4 million
Jun 18, 2024 $ 1.21
-9.97%
$ 57.88 million $ 5.79 million
Jun 17, 2024 $ 1.35
-8.61%
$ 64.29 million $ 3.66 million
Jun 16, 2024 $ 1.47
+0.30%
$ 70.35 million $ 1.95 million
Jun 15, 2024 $ 1.47
+2.06%
$ 70.14 million $ 2.28 million
Jun 14, 2024 $ 1.44
-3.37%
$ 68.73 million $ 3.63 million
Jun 13, 2024 $ 1.49
-4.52%
$ 71.12 million $ 3.29 million
Jun 12, 2024 $ 1.56
+3.20%
$ 74.49 million $ 3.51 million
Jun 11, 2024 $ 1.51
-4.38%
$ 72.18 million $ 4.75 million
Jun 10, 2024 $ 1.58
-4.32%
$ 75.49 million $ 4.06 million
Jun 9, 2024 $ 1.65
+1.13%
$ 78.9 million $ 2.43 million
Jun 8, 2024 $ 1.63
-3.89%
$ 78.05 million $ 3.98 million
Jun 7, 2024 $ 1.7
-5.85%
$ 81.18 million $ 10.05 million
Jun 6, 2024 $ 1.81
-0.42%
$ 86.24 million $ 4.62 million
Jun 5, 2024 $ 1.81
-1.52%
$ 86.59 million $ 4.72 million
Jun 4, 2024 $ 1.84
+0.46%
$ 87.93 million $ 6.4 million
Jun 3, 2024 $ 1.83
-0.21%
$ 87.52 million $ 6.13 million
Jun 2, 2024 $ 1.84
-1.59%
$ 87.71 million $ 7.72 million
Jun 1, 2024 $ 1.87
+3.41%
$ 89.13 million $ 4.09 million
May 31, 2024 $ 1.8
-2.15%
$ 86.19 million $ 11.37 million
May 30, 2024 $ 1.84
+5.22%
$ 88.08 million $ 13.52 million
May 29, 2024 $ 1.75
+1.06%
$ 83.69 million $ 21.15 million
May 28, 2024 $ 1.73
+0.35%
$ 82.83 million $ 6.39 million
May 27, 2024 $ 1.73
+0.65%
$ 82.55 million $ 5.34 million
May 26, 2024 $ 1.72
-3.03%
$ 82.02 million $ 5.8 million
May 25, 2024 $ 1.77
-0.32%
$ 84.58 million $ 12.96 million
May 24, 2024 $ 1.78
+6.38%
$ 84.85 million $ 55.05 million
May 23, 2024 $ 1.67
-1.11%
$ 79.76 million $ 9.7 million
May 22, 2024 $ 1.69
-1.19%
$ 80.66 million $ 7.55 million
May 21, 2024 $ 1.71
-0.30%
$ 81.64 million $ 10.79 million
May 20, 2024 $ 1.71
+4.76%
$ 81.89 million $ 4.47 million
May 19, 2024 $ 1.64
-4.60%
$ 78.17 million $ 13.04 million
May 18, 2024 $ 1.72
-1.25%
$ 81.93 million $ 19.16 million
May 17, 2024 $ 1.74
+1.88%
$ 82.97 million $ 16.56 million
May 16, 2024 $ 1.7
-1.53%
$ 81.44 million $ 3.76 million
May 15, 2024 $ 1.73
+3.12%
$ 82.71 million $ 5.58 million
May 14, 2024 $ 1.68
-2.88%
$ 80.21 million $ 8.84 million
May 13, 2024 $ 1.73
-1.24%
$ 82.59 million $ 17.25 million
May 12, 2024 $ 1.75
+0.47%
$ 83.62 million $ 11.24 million
May 11, 2024 $ 1.74
+1.58%
$ 83.24 million $ 12.8 million