Radicle Historical Data

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