Radicle Historical Data

RAD Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 1.92
-0.69%
$ 89.7 million $ 18.06 million
May 26, 2023 $ 1.93
+2.94%
$ 90.32 million $ 53.02 million
May 25, 2023 $ 1.87
+2.46%
$ 87.75 million $ 29.19 million
May 24, 2023 $ 1.83
-8.28%
$ 85.64 million $ 32.75 million
May 23, 2023 $ 1.99
+1.53%
$ 93.36 million $ 19.63 million
May 22, 2023 $ 1.96
-3.58%
$ 91.96 million $ 18.24 million
May 21, 2023 $ 2.04
-2.54%
$ 95.38 million $ 20.85 million
May 20, 2023 $ 2.09
-0.42%
$ 97.86 million $ 14.1 million
May 19, 2023 $ 2.1
+0.10%
$ 98.28 million $ 27.23 million
May 18, 2023 $ 2.1
-1.84%
$ 98.18 million $ 35.03 million
May 17, 2023 $ 2.14
-0.05%
$ 100.02 million $ 23.59 million
May 16, 2023 $ 2.14
-5.15%
$ 100.06 million $ 28.68 million
May 15, 2023 $ 2.25
-5.97%
$ 105.41 million $ 37.74 million
May 14, 2023 $ 2.39
+4.38%
$ 112.11 million $ 58.13 million
May 13, 2023 $ 2.29
+1.46%
$ 107.41 million $ 76.32 million
May 12, 2023 $ 2.26
+4.92%
$ 105.86 million $ 65.48 million
May 11, 2023 $ 2.16
-13.64%
$ 100.9 million $ 80.07 million
May 10, 2023 $ 2.5
-1.46%
$ 116.84 million $ 88.48 million
May 9, 2023 $ 2.53
-5.96%
$ 118.57 million $ 84.46 million
May 8, 2023 $ 2.69
-3.97%
$ 126.08 million $ 222.01 million
May 7, 2023 $ 2.8
-12.86%
$ 131.29 million $ 82.21 million
May 6, 2023 $ 3.22
-10.16%
$ 150.67 million $ 223.21 million
May 5, 2023 $ 3.58
-14.01%
$ 167.7 million $ 466.82 million
May 4, 2023 $ 4.17
+24.76%
$ 195.03 million $ 135.94 million
May 3, 2023 $ 3.34
-15.87%
$ 156.33 million $ 148.55 million
May 2, 2023 $ 3.97
+51.31%
$ 185.82 million $ 516.21 million
May 1, 2023 $ 2.62
+16.54%
$ 122.81 million $ 112.14 million
Apr 30, 2023 $ 2.25
+3.19%
$ 105.37 million $ 66 million
Apr 29, 2023 $ 2.18
+5.62%
$ 102.11 million $ 112.81 million
Apr 28, 2023 $ 2.06
+10.56%
$ 96.68 million $ 40.22 million
Apr 27, 2023 $ 1.87
+4.65%
$ 87.44 million $ 7.24 million
Apr 26, 2023 $ 1.78
-0.26%
$ 83.55 million $ 8.17 million
Apr 25, 2023 $ 1.79
+5.24%
$ 83.77 million $ 16.15 million
Apr 24, 2023 $ 1.7
-3.84%
$ 79.6 million $ 5.69 million
Apr 23, 2023 $ 1.77
+4.58%
$ 82.78 million $ 24.79 million
Apr 22, 2023 $ 1.69
+2.25%
$ 79.16 million $ 4.51 million
Apr 21, 2023 $ 1.65
-3.76%
$ 77.41 million $ 4.11 million
Apr 20, 2023 $ 1.72
-2.82%
$ 80.44 million $ 7.35 million
Apr 19, 2023 $ 1.77
-7.86%
$ 82.77 million $ 9.18 million
Apr 18, 2023 $ 1.92
+1.37%
$ 89.84 million $ 6.64 million
Apr 17, 2023 $ 1.89
-2.16%
$ 88.62 million $ 5.98 million
Apr 16, 2023 $ 1.93
-0.01%
$ 90.57 million $ 5.2 million
Apr 15, 2023 $ 1.93
-0.08%
$ 90.58 million $ 4.2 million
Apr 14, 2023 $ 1.94
+2.71%
$ 90.65 million $ 9.87 million
Apr 13, 2023 $ 1.89
-2.67%
$ 88.26 million $ 8.09 million
Apr 12, 2023 $ 1.94
+3.53%
$ 90.68 million $ 16.58 million
Apr 11, 2023 $ 1.87
-0.15%
$ 87.59 million $ 5.91 million
Apr 10, 2023 $ 1.87
-0.01%
$ 87.72 million $ 6.88 million
Apr 9, 2023 $ 1.87
+0.88%
$ 87.73 million $ 9.08 million
Apr 8, 2023 $ 1.86
+1.57%
$ 86.97 million $ 15.59 million