Radicle Historical Data

RAD Page 19
Download
Date Close Price change Market cap Trading volume
Oct 23, 2023 $ 1.34
+3.73%
$ 63.47 million $ 6.91 million
Oct 22, 2023 $ 1.3
+1.25%
$ 61.19 million $ 3.38 million
Oct 21, 2023 $ 1.28
+2.76%
$ 60.44 million $ 3.7 million
Oct 20, 2023 $ 1.25
+0.85%
$ 58.82 million $ 3.75 million
Oct 19, 2023 $ 1.24
-1.78%
$ 58.32 million $ 3.26 million
Oct 18, 2023 $ 1.26
-2.83%
$ 59.38 million $ 4.49 million
Oct 17, 2023 $ 1.29
-3.13%
$ 61.11 million $ 6.31 million
Oct 16, 2023 $ 1.34
+3.73%
$ 63.08 million $ 17.5 million
Oct 15, 2023 $ 1.29
+2.62%
$ 60.81 million $ 10.01 million
Oct 14, 2023 $ 1.26
+0.32%
$ 59.26 million $ 5.64 million
Oct 13, 2023 $ 1.25
+2.87%
$ 59.07 million $ 3.66 million
Oct 12, 2023 $ 1.22
-1.14%
$ 57.42 million $ 2.32 million
Oct 11, 2023 $ 1.23
-3.22%
$ 58.08 million $ 4.67 million
Oct 10, 2023 $ 1.27
-1.11%
$ 60.02 million $ 2.96 million
Oct 9, 2023 $ 1.29
-2.73%
$ 60.69 million $ 3.87 million
Oct 8, 2023 $ 1.32
-2.08%
$ 62.39 million $ 6.15 million
Oct 7, 2023 $ 1.35
+3.35%
$ 63.72 million $ 10.68 million
Oct 6, 2023 $ 1.31
+0.73%
$ 61.66 million $ 2.56 million
Oct 5, 2023 $ 1.3
-1.60%
$ 61.21 million $ 2.26 million
Oct 4, 2023 $ 1.32
-0.21%
$ 62.2 million $ 4.5 million
Oct 3, 2023 $ 1.32
-2.24%
$ 62.33 million $ 2.89 million
Oct 2, 2023 $ 1.35
-2.67%
$ 63.76 million $ 5.89 million
Oct 1, 2023 $ 1.39
+2.54%
$ 65.51 million $ 3.79 million
Sep 30, 2023 $ 1.35
+0.61%
$ 63.89 million $ 3.82 million
Sep 29, 2023 $ 1.34
-0.38%
$ 63.5 million $ 3.31 million
Sep 28, 2023 $ 1.35
+2.96%
$ 63.74 million $ 5.35 million
Sep 27, 2023 $ 1.31
-0.37%
$ 61.91 million $ 2.73 million
Sep 26, 2023 $ 1.32
-0.91%
$ 62.14 million $ 2.36 million
Sep 25, 2023 $ 1.33
+0.61%
$ 62.71 million $ 2.77 million
Sep 24, 2023 $ 1.32
-2.13%
$ 62.33 million $ 2.94 million
Sep 23, 2023 $ 1.35
-0.91%
$ 63.69 million $ 2.84 million
Sep 22, 2023 $ 1.36
+0.84%
$ 64.27 million $ 3.12 million
Sep 21, 2023 $ 1.35
-1.02%
$ 63.73 million $ 4.15 million
Sep 20, 2023 $ 1.36
+0.18%
$ 64.39 million $ 3.23 million
Sep 19, 2023 $ 1.36
-0.28%
$ 64.27 million $ 3.63 million
Sep 18, 2023 $ 1.36
+0.27%
$ 64.45 million $ 5.69 million
Sep 17, 2023 $ 1.36
-1.61%
$ 64.28 million $ 18.12 million
Sep 16, 2023 $ 1.38
+2.65%
$ 65.33 million $ 5.24 million
Sep 15, 2023 $ 1.35
+2.14%
$ 63.64 million $ 3.84 million
Sep 14, 2023 $ 1.32
-0.25%
$ 62.31 million $ 3.12 million
Sep 13, 2023 $ 1.32
+0.74%
$ 62.47 million $ 3.65 million
Sep 12, 2023 $ 1.31
+4.15%
$ 62.01 million $ 10.32 million
Sep 11, 2023 $ 1.26
-6.13%
$ 59.54 million $ 6.3 million
Sep 10, 2023 $ 1.34
-3.74%
$ 63.43 million $ 10.25 million
Sep 9, 2023 $ 1.4
+2.87%
$ 65.89 million $ 10.13 million
Sep 8, 2023 $ 1.36
+0.19%
$ 64.05 million $ 4.33 million
Sep 7, 2023 $ 1.35
+0.77%
$ 63.92 million $ 3.68 million
Sep 6, 2023 $ 1.34
-2.79%
$ 63.44 million $ 5.16 million
Sep 5, 2023 $ 1.38
+0.04%
$ 64.75 million $ 6.91 million
Sep 4, 2023 $ 1.38
+4.52%
$ 64.72 million $ 23.19 million