Radicle Historical Data

RAD Page 23
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 1.83
-0.23%
$ 85.62 million $ 4.69 million
Apr 6, 2023 $ 1.83
-1.08%
$ 85.82 million $ 5.93 million
Apr 5, 2023 $ 1.85
+0.73%
$ 86.76 million $ 7.31 million
Apr 4, 2023 $ 1.84
+2.21%
$ 86.14 million $ 6.17 million
Apr 3, 2023 $ 1.8
-2.95%
$ 84.27 million $ 7.75 million
Apr 2, 2023 $ 1.85
-2.07%
$ 86.84 million $ 7.49 million
Apr 1, 2023 $ 1.89
-1.16%
$ 88.67 million $ 10.11 million
Mar 31, 2023 $ 1.92
+0.20%
$ 89.71 million $ 13.82 million
Mar 30, 2023 $ 1.91
-2.58%
$ 89.53 million $ 35.78 million
Mar 29, 2023 $ 1.96
-2.15%
$ 91.9 million $ 17.33 million
Mar 28, 2023 $ 2.01
-7.01%
$ 93.92 million $ 40.17 million
Mar 27, 2023 $ 2.16
+6.47%
$ 101 million $ 143.41 million
Mar 26, 2023 $ 2.03
+8.11%
$ 94.87 million $ 18.39 million
Mar 25, 2023 $ 1.87
+0.84%
$ 87.75 million $ 3.55 million
Mar 24, 2023 $ 1.86
-5.19%
$ 87.02 million $ 4.12 million
Mar 23, 2023 $ 1.96
-2.08%
$ 91.79 million $ 11.94 million
Mar 22, 2023 $ 2
+1.80%
$ 93.73 million $ 21.99 million
Mar 21, 2023 $ 1.97
+2.04%
$ 92.08 million $ 5.57 million
Mar 20, 2023 $ 1.93
-4.49%
$ 90.24 million $ 9.51 million
Mar 19, 2023 $ 2.02
+0.02%
$ 94.48 million $ 10.71 million
Mar 18, 2023 $ 2.02
-0.27%
$ 94.47 million $ 18.82 million
Mar 17, 2023 $ 2.02
+10.23%
$ 94.72 million $ 87.52 million
Mar 16, 2023 $ 1.84
+14.91%
$ 85.93 million $ 36.92 million
Mar 15, 2023 $ 1.6
-3.84%
$ 74.78 million $ 13.38 million
Mar 14, 2023 $ 1.66
+2.48%
$ 77.77 million $ 10.8 million
Mar 13, 2023 $ 1.62
+3.26%
$ 75.89 million $ 7.71 million
Mar 12, 2023 $ 1.57
+7.78%
$ 73.49 million $ 4.76 million
Mar 11, 2023 $ 1.46
-3.55%
$ 68.32 million $ 6.93 million
Mar 10, 2023 $ 1.52
-1.60%
$ 71.04 million $ 10.7 million
Mar 9, 2023 $ 1.54
-6.14%
$ 72.19 million $ 7.03 million
Mar 8, 2023 $ 1.64
-3.59%
$ 76.91 million $ 6.09 million
Mar 7, 2023 $ 1.7
-3.60%
$ 79.78 million $ 5.01 million
Mar 6, 2023 $ 1.77
-3.60%
$ 82.75 million $ 11 million
Mar 5, 2023 $ 1.83
-0.29%
$ 85.84 million $ 17.68 million
Mar 4, 2023 $ 1.84
+5.29%
$ 86.09 million $ 19.78 million
Mar 3, 2023 $ 1.75
-11.17%
$ 81.77 million $ 11.35 million
Mar 2, 2023 $ 1.97
-0.82%
$ 92.06 million $ 4.12 million
Mar 1, 2023 $ 1.98
+3.69%
$ 92.82 million $ 5.42 million
Feb 28, 2023 $ 1.91
-3.80%
$ 89.51 million $ 4.96 million
Feb 27, 2023 $ 1.99
-1.69%
$ 93.05 million $ 7.36 million
Feb 26, 2023 $ 2.02
+2.55%
$ 94.64 million $ 4.89 million
Feb 25, 2023 $ 1.97
-2.31%
$ 92.28 million $ 7.58 million
Feb 24, 2023 $ 2.02
-7.71%
$ 94.47 million $ 11.76 million
Feb 23, 2023 $ 2.19
+4.83%
$ 102.37 million $ 20.16 million
Feb 22, 2023 $ 2.09
-5.76%
$ 97.65 million $ 14.94 million
Feb 21, 2023 $ 2.21
+0.77%
$ 103.62 million $ 32 million
Feb 20, 2023 $ 2.2
+3.95%
$ 102.83 million $ 22.81 million
Feb 19, 2023 $ 2.11
+1.73%
$ 98.92 million $ 12.33 million
Feb 18, 2023 $ 2.08
+0.87%
$ 97.24 million $ 8.1 million
Feb 17, 2023 $ 2.06
+6.62%
$ 96.41 million $ 18.6 million