Radicle Historical Data

RAD Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 2.6
-1.97%
$ 123.54 million $ 15.16 million
Apr 4, 2024 $ 2.65
+2.94%
$ 126.03 million $ 17.4 million
Apr 3, 2024 $ 2.58
-0.49%
$ 122.43 million $ 22.29 million
Apr 2, 2024 $ 2.59
-8.82%
$ 123.03 million $ 18.63 million
Apr 1, 2024 $ 2.84
-5.54%
$ 134.93 million $ 27.37 million
Mar 31, 2024 $ 3.01
+0.65%
$ 142.84 million $ 12.33 million
Mar 30, 2024 $ 2.99
-6.49%
$ 141.92 million $ 23.38 million
Mar 29, 2024 $ 3.19
-2.97%
$ 151.77 million $ 73.31 million
Mar 28, 2024 $ 3.29
+3.83%
$ 156.41 million $ 86.74 million
Mar 27, 2024 $ 3.17
+5.52%
$ 150.65 million $ 40.46 million
Mar 26, 2024 $ 3.01
+11.25%
$ 142.77 million $ 85.17 million
Mar 25, 2024 $ 2.7
+2.51%
$ 128.34 million $ 21.99 million
Mar 24, 2024 $ 2.64
+4.97%
$ 125.2 million $ 11.63 million
Mar 23, 2024 $ 2.51
+2.01%
$ 119.27 million $ 15.04 million
Mar 22, 2024 $ 2.46
-1.87%
$ 116.92 million $ 20.97 million
Mar 21, 2024 $ 2.51
-0.28%
$ 119.14 million $ 22.54 million
Mar 20, 2024 $ 2.51
-0.83%
$ 119.47 million $ 32.52 million
Mar 19, 2024 $ 2.54
-4.55%
$ 120.47 million $ 67.36 million
Mar 18, 2024 $ 2.66
+11.56%
$ 126.22 million $ 59.54 million
Mar 17, 2024 $ 2.38
+1.01%
$ 113.14 million $ 17.58 million
Mar 16, 2024 $ 2.36
-8.77%
$ 112.01 million $ 18.78 million
Mar 15, 2024 $ 2.58
-3.85%
$ 122.77 million $ 31.55 million
Mar 14, 2024 $ 2.69
-3.74%
$ 127.68 million $ 23.73 million
Mar 13, 2024 $ 2.79
-1.80%
$ 132.64 million $ 37.09 million
Mar 12, 2024 $ 2.84
+9.71%
$ 135.08 million $ 75.02 million
Mar 11, 2024 $ 2.59
+6.95%
$ 123.12 million $ 30.3 million
Mar 10, 2024 $ 2.42
-0.55%
$ 115.12 million $ 13.38 million
Mar 9, 2024 $ 2.44
+3.97%
$ 115.75 million $ 19.85 million
Mar 8, 2024 $ 2.34
-2.77%
$ 111.33 million $ 23.45 million
Mar 7, 2024 $ 2.41
+5.51%
$ 114.5 million $ 24.11 million
Mar 6, 2024 $ 2.28
+5.86%
$ 108.52 million $ 20.06 million
Mar 5, 2024 $ 2.16
-12.56%
$ 102.51 million $ 42.48 million
Mar 4, 2024 $ 2.47
+8.28%
$ 117.24 million $ 48.89 million
Mar 3, 2024 $ 2.28
-0.78%
$ 108.28 million $ 19.84 million
Mar 2, 2024 $ 2.3
+3.34%
$ 109.13 million $ 14.44 million
Mar 1, 2024 $ 2.22
+6.77%
$ 105.6 million $ 18.72 million
Feb 29, 2024 $ 2.08
+2.37%
$ 98.91 million $ 22.69 million
Feb 28, 2024 $ 2.03
-1.82%
$ 96.62 million $ 21.07 million
Feb 27, 2024 $ 2.07
+2.42%
$ 98.42 million $ 18.59 million
Feb 26, 2024 $ 2.02
+1.31%
$ 96.08 million $ 12.47 million
Feb 25, 2024 $ 2
-0.03%
$ 94.86 million $ 11.59 million
Feb 24, 2024 $ 2
+3.07%
$ 94.53 million $ 9.38 million
Feb 23, 2024 $ 1.94
-0.80%
$ 91.72 million $ 10.47 million
Feb 22, 2024 $ 1.95
+0.28%
$ 92.45 million $ 8.53 million
Feb 21, 2024 $ 1.95
-4.16%
$ 92.19 million $ 9.6 million
Feb 20, 2024 $ 2.03
-3.43%
$ 96.2 million $ 16.01 million
Feb 19, 2024 $ 2.1
-0.84%
$ 99.61 million $ 11.81 million
Feb 18, 2024 $ 2.12
+5.18%
$ 100.46 million $ 20.25 million
Feb 17, 2024 $ 2.02
-1.06%
$ 95.51 million $ 8.72 million
Feb 16, 2024 $ 2.04
+3.48%
$ 96.54 million $ 13.69 million