Radicle Historical Data

RAD Page 17
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 1.82
-3.80%
$ 86 million $ 9.95 million
Jan 30, 2024 $ 1.89
-4.64%
$ 89.4 million $ 10.8 million
Jan 29, 2024 $ 1.98
+0.62%
$ 93.76 million $ 10.76 million
Jan 28, 2024 $ 1.97
-5.44%
$ 93.18 million $ 26.91 million
Jan 27, 2024 $ 2.09
+8.68%
$ 98.54 million $ 28.01 million
Jan 26, 2024 $ 1.92
+2.78%
$ 90.67 million $ 13.97 million
Jan 25, 2024 $ 1.87
-2.64%
$ 88.22 million $ 13.41 million
Jan 24, 2024 $ 1.92
-0.02%
$ 90.61 million $ 16.05 million
Jan 23, 2024 $ 1.92
-2.63%
$ 90.63 million $ 41.83 million
Jan 22, 2024 $ 1.97
-5.73%
$ 93.07 million $ 21.13 million
Jan 21, 2024 $ 2.09
-1.47%
$ 98.73 million $ 40.84 million
Jan 20, 2024 $ 2.12
-9.70%
$ 100.19 million $ 83.84 million
Jan 19, 2024 $ 2.35
+24.79%
$ 110.95 million $ 218.97 million
Jan 18, 2024 $ 1.88
-2.85%
$ 88.91 million $ 16.99 million
Jan 17, 2024 $ 1.94
+0.13%
$ 91.51 million $ 39.37 million
Jan 16, 2024 $ 1.93
-0.26%
$ 91.39 million $ 38.13 million
Jan 15, 2024 $ 1.94
+13.38%
$ 91.64 million $ 166.54 million
Jan 14, 2024 $ 1.71
-3.28%
$ 80.82 million $ 7.59 million
Jan 13, 2024 $ 1.77
+4.28%
$ 83.56 million $ 14.46 million
Jan 12, 2024 $ 1.7
-1.48%
$ 80.13 million $ 16.87 million
Jan 11, 2024 $ 1.72
+3.25%
$ 81.33 million $ 14.88 million
Jan 10, 2024 $ 1.67
+7.66%
$ 78.78 million $ 9.15 million
Jan 9, 2024 $ 1.55
-6.38%
$ 73.17 million $ 9.06 million
Jan 8, 2024 $ 1.65
+3.95%
$ 78.15 million $ 8.86 million
Jan 7, 2024 $ 1.59
-6.18%
$ 75.19 million $ 9.69 million
Jan 6, 2024 $ 1.7
-6.32%
$ 80.14 million $ 16.51 million
Jan 5, 2024 $ 1.81
-11.09%
$ 85.54 million $ 20.86 million
Jan 4, 2024 $ 2.04
-1.18%
$ 96.21 million $ 22.32 million
Jan 3, 2024 $ 2.06
+12.30%
$ 97.35 million $ 69.83 million
Jan 2, 2024 $ 1.84
-1.50%
$ 86.69 million $ 21.15 million
Jan 1, 2024 $ 1.86
-3.93%
$ 88.01 million $ 29.23 million
Dec 31, 2023 $ 1.94
+12.44%
$ 91.6 million $ 26.1 million
Dec 30, 2023 $ 1.72
-3.90%
$ 81.47 million $ 4.96 million
Dec 29, 2023 $ 1.79
+1.10%
$ 84.78 million $ 10.35 million
Dec 28, 2023 $ 1.78
-5.60%
$ 83.86 million $ 9.49 million
Dec 27, 2023 $ 1.88
-0.90%
$ 88.84 million $ 14.41 million
Dec 26, 2023 $ 1.9
+4.03%
$ 89.64 million $ 18.82 million
Dec 25, 2023 $ 1.82
-0.10%
$ 86.17 million $ 14.76 million
Dec 24, 2023 $ 1.83
+2.22%
$ 86.25 million $ 19.44 million
Dec 23, 2023 $ 1.79
+5.33%
$ 84.37 million $ 11.54 million
Dec 22, 2023 $ 1.7
+3.07%
$ 80.11 million $ 8.65 million
Dec 21, 2023 $ 1.65
+1.71%
$ 77.72 million $ 8.34 million
Dec 20, 2023 $ 1.62
+2.50%
$ 76.41 million $ 7.86 million
Dec 19, 2023 $ 1.58
+0.86%
$ 74.55 million $ 7.67 million
Dec 18, 2023 $ 1.56
-2.37%
$ 73.91 million $ 9.89 million
Dec 17, 2023 $ 1.6
-1.90%
$ 75.71 million $ 17.95 million
Dec 16, 2023 $ 1.63
+4.40%
$ 77.17 million $ 8.34 million
Dec 15, 2023 $ 1.56
-5.09%
$ 73.92 million $ 7.33 million
Dec 14, 2023 $ 1.65
+1.99%
$ 77.89 million $ 7.82 million
Dec 13, 2023 $ 1.62
+0.68%
$ 76.37 million $ 7.02 million