Radicle Historical Data

RAD Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.792
+8.27%
$ 38.21 million $ 91.53 million
Apr 14 $ 0.737
+4.09%
$ 35.29 million $ 98.28 million
Apr 7 $ 0.713
+10.80%
$ 34.14 million $ 68.01 million
Mar 31 $ 0.733
-5.09%
$ 31.06 million $ 67.54 million
Mar 24 $ 0.784
-4.09%
$ 37.27 million $ 88.35 million
Mar 17 $ 0.826
-2.50%
$ 39.42 million $ 121.69 million
Mar 10 $ 0.887
+27.54%
$ 40.9 million $ 532.34 million
Mar 3 $ 0.733
-15.78%
$ 33.57 million $ 57.03 million
Feb 24 $ 0.87
-1.96%
$ 41.99 million $ 65.92 million
Feb 17 $ 0.885
-1.22%
$ 42.85 million $ 37.4 million
Feb 10 $ 0.895
+3.37%
$ 43.11 million $ 54.83 million
Feb 3 $ 0.873
-8.01%
$ 41.65 million $ 219.81 million
Jan 27 $ 0.95
-11.68%
$ 45.68 million $ 248.34 million
Jan 20 $ 1.09
-2.82%
$ 51.74 million $ 58.62 million
Jan 13 $ 1.23
-0.12%
$ 53.75 million $ 87.84 million
Jan 6 $ 1.22
-12.83%
$ 59.57 million $ 45.62 million
Dec 30 $ 1.38
+3.85%
$ 67.53 million $ 71.83 million
Dec 23 $ 1.46
+22.68%
$ 64.36 million $ 219.75 million
Dec 16 $ 1.2
-25.10%
$ 56.81 million $ 91.1 million
Dec 9 $ 1.58
-14.90%
$ 76.76 million $ 122.41 million
Dec 2 $ 1.71
+9.66%
$ 88.4 million $ 138.42 million
Nov 25 $ 1.56
+8.71%
$ 74.66 million $ 146.74 million
Nov 18 $ 1.34
+7.60%
$ 68.65 million $ 154.84 million
Nov 11 $ 1.25
+0.43%
$ 59.44 million $ 178.46 million
Nov 4 $ 1.22
+12.52%
$ 59.64 million $ 84.51 million
Oct 28 $ 1.09
-13.23%
$ 51.87 million $ 129.93 million
Oct 21 $ 1.26
+6.63%
$ 59.79 million $ 466.81 million
Oct 14 $ 1.18
+8.48%
$ 56.22 million $ 57.97 million
Oct 7 $ 1.09
+2.06%
$ 51.83 million $ 63.08 million
Sep 30 $ 1.05
-11.44%
$ 50.93 million $ 34.11 million
Sep 23 $ 1.18
+1.85%
$ 56.72 million $ 28.82 million
Sep 16 $ 1.2
+12.68%
$ 55.18 million $ 72.64 million
Sep 9 $ 1.12
+8.99%
$ 50.69 million $ 25.28 million
Sep 2 $ 1
-3.24%
$ 49.01 million $ 23.07 million
Aug 26 $ 1.04
-12.91%
$ 49.59 million $ 84.17 million
Aug 19 $ 1.17
+9.90%
$ 56.94 million $ 42.51 million
Aug 12 $ 1.02
+1.31%
$ 50.68 million $ 26.8 million
Aug 5 $ 1.09
+3.13%
$ 48.08 million $ 48.12 million
Jul 29 $ 1.05
-17.17%
$ 50.31 million $ 45.89 million
Jul 22 $ 1.23
-6.77%
$ 60.73 million $ 43.05 million
Jul 15 $ 1.3
+7.14%
$ 62.79 million $ 53.81 million
Jul 8 $ 1.19
+5.95%
$ 57.85 million $ 45.77 million
Jul 1 $ 1.19
-12.81%
$ 53.49 million $ 94.66 million
Jun 24 $ 1.23
+9.75%
$ 65.48 million $ 219.61 million
Jun 17 $ 1.15
-22.16%
$ 53.66 million $ 25.4 million
Jun 10 $ 1.47
-11.10%
$ 70.35 million $ 21.51 million
Jun 3 $ 1.63
-11.04%
$ 78.9 million $ 35.91 million
May 27 $ 1.84
+6.94%
$ 87.71 million $ 69.58 million
May 20 $ 1.77
+8.21%
$ 82.02 million $ 100.52 million
May 13 $ 1.72
-2.02%
$ 78.17 million $ 71.15 million