Radicle Historical Data

RAD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 1.61
+0.37%
$ 75.85 million $ 8.45 million
Dec 11, 2023 $ 1.6
-6.05%
$ 75.56 million $ 12.68 million
Dec 10, 2023 $ 1.7
+0.33%
$ 80.43 million $ 6.26 million
Dec 9, 2023 $ 1.7
-0.80%
$ 80.17 million $ 11.1 million
Dec 8, 2023 $ 1.71
+2.35%
$ 80.82 million $ 8.09 million
Dec 7, 2023 $ 1.67
+5.53%
$ 78.96 million $ 10.78 million
Dec 6, 2023 $ 1.58
-3.86%
$ 74.82 million $ 9.44 million
Dec 5, 2023 $ 1.65
+1.59%
$ 77.83 million $ 11.75 million
Dec 4, 2023 $ 1.62
+2.29%
$ 76.61 million $ 11.53 million
Dec 3, 2023 $ 1.59
-2.62%
$ 74.9 million $ 5.76 million
Dec 2, 2023 $ 1.63
+1.90%
$ 76.91 million $ 6.46 million
Dec 1, 2023 $ 1.6
+2.99%
$ 75.47 million $ 5.34 million
Nov 30, 2023 $ 1.55
+0.38%
$ 73.29 million $ 5.24 million
Nov 29, 2023 $ 1.55
-3.92%
$ 72.98 million $ 10.7 million
Nov 28, 2023 $ 1.61
+0.67%
$ 75.96 million $ 13.27 million
Nov 27, 2023 $ 1.6
-6.36%
$ 75.45 million $ 16.35 million
Nov 26, 2023 $ 1.71
+10.26%
$ 80.58 million $ 39.29 million
Nov 25, 2023 $ 1.55
+3.06%
$ 73.08 million $ 7.61 million
Nov 24, 2023 $ 1.5
+1.69%
$ 70.9 million $ 5.62 million
Nov 23, 2023 $ 1.48
+0.71%
$ 69.72 million $ 6.53 million
Nov 22, 2023 $ 1.47
+5.48%
$ 69.23 million $ 9.86 million
Nov 21, 2023 $ 1.39
-10.22%
$ 65.64 million $ 15.42 million
Nov 20, 2023 $ 1.55
+1.83%
$ 73.11 million $ 9.85 million
Nov 19, 2023 $ 1.52
+1.98%
$ 71.8 million $ 4.65 million
Nov 18, 2023 $ 1.49
-0.81%
$ 70.41 million $ 5.59 million
Nov 17, 2023 $ 1.5
-1.44%
$ 70.98 million $ 9.36 million
Nov 16, 2023 $ 1.53
-4.74%
$ 72.02 million $ 10.55 million
Nov 15, 2023 $ 1.6
+7.20%
$ 75.6 million $ 12.18 million
Nov 14, 2023 $ 1.49
-3.83%
$ 70.52 million $ 13.15 million
Nov 13, 2023 $ 1.55
-2.26%
$ 73.34 million $ 18.01 million
Nov 12, 2023 $ 1.59
-0.50%
$ 75.06 million $ 10.7 million
Nov 11, 2023 $ 1.6
-1.39%
$ 75.41 million $ 10.69 million
Nov 10, 2023 $ 1.62
+5.83%
$ 76.47 million $ 16.43 million
Nov 9, 2023 $ 1.53
-0.13%
$ 72.26 million $ 17.96 million
Nov 8, 2023 $ 1.53
+1.72%
$ 72.39 million $ 6.09 million
Nov 7, 2023 $ 1.51
-4.41%
$ 71.14 million $ 8.81 million
Nov 6, 2023 $ 1.58
+4.12%
$ 74.49 million $ 9.79 million
Nov 5, 2023 $ 1.51
-0.84%
$ 71.47 million $ 8.85 million
Nov 4, 2023 $ 1.53
+4.01%
$ 72.07 million $ 11.27 million
Nov 3, 2023 $ 1.47
+0.77%
$ 69.29 million $ 8.99 million
Nov 2, 2023 $ 1.46
-4.18%
$ 68.76 million $ 9.54 million
Nov 1, 2023 $ 1.52
+5.78%
$ 71.76 million $ 11.02 million
Oct 31, 2023 $ 1.44
-2.61%
$ 67.83 million $ 9.18 million
Oct 30, 2023 $ 1.48
+2.37%
$ 69.65 million $ 10.41 million
Oct 29, 2023 $ 1.44
-1.53%
$ 68.02 million $ 8.58 million
Oct 28, 2023 $ 1.46
+4.67%
$ 69.09 million $ 12.54 million
Oct 27, 2023 $ 1.4
+1.15%
$ 66.01 million $ 19.37 million
Oct 26, 2023 $ 1.38
+4.69%
$ 65.26 million $ 17.4 million
Oct 25, 2023 $ 1.32
-1.51%
$ 62.34 million $ 12.73 million
Oct 24, 2023 $ 1.34
-0.28%
$ 63.3 million $ 8.93 million