Radicle Historical Data

RAD Page 24
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $ 1.93
-2.72%
$ 90.42 million $ 13.02 million
Feb 15, 2023 $ 1.99
+5.71%
$ 92.94 million $ 7.81 million
Feb 14, 2023 $ 1.88
+2.44%
$ 87.92 million $ 5.56 million
Feb 13, 2023 $ 1.83
-4.04%
$ 85.83 million $ 7.29 million
Feb 12, 2023 $ 1.91
-1.47%
$ 89.44 million $ 5.31 million
Feb 11, 2023 $ 1.94
+0.50%
$ 88.06 million $ 5.55 million
Feb 10, 2023 $ 1.93
-1.74%
$ 87.62 million $ 6.18 million
Feb 9, 2023 $ 1.97
-9.03%
$ 89.31 million $ 15.29 million
Feb 8, 2023 $ 2.16
+0.39%
$ 98.17 million $ 21.18 million
Feb 7, 2023 $ 2.15
+10.49%
$ 97.79 million $ 23.57 million
Feb 6, 2023 $ 1.95
+2.02%
$ 88.51 million $ 13.78 million
Feb 5, 2023 $ 1.91
-6.29%
$ 86.76 million $ 12.91 million
Feb 4, 2023 $ 2.04
+1.74%
$ 92.58 million $ 12.62 million
Feb 3, 2023 $ 2
-0.12%
$ 90.99 million $ 10.62 million
Feb 2, 2023 $ 2.01
-3.60%
$ 91.1 million $ 18.5 million
Feb 1, 2023 $ 2.08
+10.22%
$ 94.5 million $ 36.4 million
Jan 31, 2023 $ 1.89
-2.49%
$ 85.74 million $ 18 million
Jan 30, 2023 $ 1.94
+3.11%
$ 87.93 million $ 45.59 million
Jan 29, 2023 $ 1.88
+3.99%
$ 85.28 million $ 18.49 million
Jan 28, 2023 $ 1.81
-2.89%
$ 82.04 million $ 10.49 million
Jan 27, 2023 $ 1.86
+0.57%
$ 84.48 million $ 14.3 million
Jan 26, 2023 $ 1.85
+4.71%
$ 84 million $ 21.41 million
Jan 25, 2023 $ 1.77
+3.61%
$ 80.25 million $ 9.89 million
Jan 24, 2023 $ 1.71
-1.54%
$ 77.46 million $ 20.32 million
Jan 23, 2023 $ 1.73
+2.10%
$ 78.67 million $ 11.21 million
Jan 22, 2023 $ 1.7
+0.96%
$ 77.07 million $ 16.36 million
Jan 21, 2023 $ 1.68
+0.09%
$ 76.33 million $ 9.07 million
Jan 20, 2023 $ 1.68
+6.00%
$ 76.28 million $ 12.96 million
Jan 19, 2023 $ 1.58
-1.39%
$ 71.96 million $ 10.55 million
Jan 18, 2023 $ 1.61
-6.63%
$ 72.97 million $ 12.77 million
Jan 17, 2023 $ 1.72
-1.48%
$ 78.16 million $ 12.98 million
Jan 16, 2023 $ 1.75
+2.09%
$ 79.33 million $ 14.98 million
Jan 15, 2023 $ 1.71
-1.93%
$ 77.7 million $ 14.09 million
Jan 14, 2023 $ 1.74
+5.19%
$ 79.23 million $ 31.2 million
Jan 13, 2023 $ 1.66
+1.14%
$ 75.32 million $ 5.17 million
Jan 12, 2023 $ 1.64
+2.47%
$ 74.47 million $ 4.63 million
Jan 11, 2023 $ 1.6
+0.61%
$ 72.67 million $ 7.39 million
Jan 10, 2023 $ 1.59
+1.57%
$ 72.24 million $ 10.25 million
Jan 9, 2023 $ 1.57
+1.32%
$ 71.12 million $ 11.67 million
Jan 8, 2023 $ 1.55
+1.16%
$ 70.2 million $ 7.02 million
Jan 7, 2023 $ 1.53
-0.64%
$ 69.36 million $ 7.46 million
Jan 6, 2023 $ 1.54
+1.65%
$ 69.81 million $ 5.48 million
Jan 5, 2023 $ 1.51
-2.38%
$ 68.67 million $ 13.31 million
Jan 4, 2023 $ 1.55
-0.77%
$ 70.35 million $ 8.35 million
Jan 3, 2023 $ 1.56
+3.99%
$ 70.9 million $ 29.11 million
Jan 2, 2023 $ 1.5
+1.21%
$ 68.17 million $ 6.26 million
Jan 1, 2023 $ 1.48
-2.41%
$ 67.36 million $ 11.72 million
Dec 31, 2022 $ 1.52
-0.82%
$ 69.02 million $ 7.04 million
Dec 30, 2022 $ 1.53
-0.47%
$ 69.59 million $ 10.78 million
Dec 29, 2022 $ 1.54
+0.51%
$ 69.92 million $ 5.61 million