Radicle Historical Data

RAD Page 20
Download
Date Close Price change Market cap Trading volume
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
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