Radicle Historical Data

RAD Page 16
Download
Date Close Price change Market cap Trading volume
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
May 10, 2024 $ 1.72
-6.20%
$ 81.94 million $ 12.05 million
May 9, 2024 $ 1.83
+3.86%
$ 87.36 million $ 31.92 million
May 8, 2024 $ 1.76
+3.83%
$ 84.11 million $ 31.49 million
May 7, 2024 $ 1.7
-0.68%
$ 81.01 million $ 8.87 million
May 6, 2024 $ 1.71
-4.57%
$ 81.57 million $ 9.57 million
May 5, 2024 $ 1.79
+0.09%
$ 85.48 million $ 8.61 million
May 4, 2024 $ 1.79
+2.33%
$ 85.06 million $ 19.41 million
May 3, 2024 $ 1.75
+3.60%
$ 83.12 million $ 6.31 million
May 2, 2024 $ 1.69
+4.30%
$ 80.23 million $ 6.28 million
May 1, 2024 $ 1.6
-0.35%
$ 76.91 million $ 7.58 million
Apr 30, 2024 $ 1.61
-6.01%
$ 76.58 million $ 8.49 million
Apr 29, 2024 $ 1.71
-0.81%
$ 81.47 million $ 7.2 million
Apr 28, 2024 $ 1.73
-2.89%
$ 82.14 million $ 5.2 million
Apr 27, 2024 $ 1.78
+1.87%
$ 84.59 million $ 7.32 million
Apr 26, 2024 $ 1.75
-2.58%
$ 83.04 million $ 6.01 million
Apr 25, 2024 $ 1.79
+1.04%
$ 85.24 million $ 8 million
Apr 24, 2024 $ 1.77
-5.15%
$ 84.36 million $ 8.71 million
Apr 23, 2024 $ 1.87
+0.22%
$ 88.96 million $ 6.73 million
Apr 22, 2024 $ 1.87
+1.74%
$ 88.77 million $ 8.01 million
Apr 21, 2024 $ 1.83
-3.29%
$ 87.25 million $ 5.72 million
Apr 20, 2024 $ 1.9
+8.63%
$ 90.22 million $ 6.46 million
Apr 19, 2024 $ 1.75
+0.65%
$ 83.05 million $ 9.86 million
Apr 18, 2024 $ 1.73
+2.42%
$ 82.52 million $ 7.9 million
Apr 17, 2024 $ 1.69
-3.13%
$ 80.57 million $ 9.66 million
Apr 16, 2024 $ 1.75
+0.75%
$ 83.17 million $ 11.22 million
Apr 15, 2024 $ 1.74
-3.84%
$ 82.56 million $ 14.59 million
Apr 14, 2024 $ 1.8
+8.49%
$ 85.85 million $ 19.79 million
Apr 13, 2024 $ 1.66
-15.82%
$ 79.02 million $ 28.2 million
Apr 12, 2024 $ 1.98
-20.84%
$ 93.87 million $ 19.32 million
Apr 11, 2024 $ 2.5
-3.65%
$ 118.59 million $ 7.83 million
Apr 10, 2024 $ 2.59
-2.89%
$ 123.08 million $ 14.98 million
Apr 9, 2024 $ 2.67
-4.89%
$ 126.75 million $ 11.82 million
Apr 8, 2024 $ 2.8
+3.00%
$ 133.26 million $ 13.64 million
Apr 7, 2024 $ 2.72
+3.77%
$ 129.38 million $ 18.73 million
Apr 6, 2024 $ 2.62
+0.92%
$ 124.68 million $ 6.3 million