Radicle Historical Data

RAD Page 25
Download
Date Close Price change Market cap Trading volume
Dec 28, 2022 $ 1.53
-6.00%
$ 69.57 million $ 5.94 million
Dec 27, 2022 $ 1.63
-1.27%
$ 74.01 million $ 6.5 million
Dec 26, 2022 $ 1.65
-1.64%
$ 74.96 million $ 19.21 million
Dec 25, 2022 $ 1.68
+3.02%
$ 76.21 million $ 33.69 million
Dec 24, 2022 $ 1.63
+5.42%
$ 73.98 million $ 33.47 million
Dec 23, 2022 $ 1.55
-2.61%
$ 70.17 million $ 4.56 million
Dec 22, 2022 $ 1.59
-1.55%
$ 72.05 million $ 8.77 million
Dec 21, 2022 $ 1.61
-4.71%
$ 73.18 million $ 34.3 million
Dec 20, 2022 $ 1.69
+10.19%
$ 76.8 million $ 43.65 million
Dec 19, 2022 $ 1.53
-8.23%
$ 69.7 million $ 22.65 million
Dec 18, 2022 $ 1.67
-16.30%
$ 75.95 million $ 106.72 million
Dec 17, 2022 $ 2
+46.43%
$ 90.72 million $ 193.88 million
Dec 16, 2022 $ 1.36
-8.30%
$ 61.95 million $ 4.2 million
Dec 15, 2022 $ 1.49
-4.16%
$ 67.56 million $ 2.79 million
Dec 14, 2022 $ 1.55
-2.28%
$ 70.49 million $ 4.01 million
Dec 13, 2022 $ 1.59
+0.54%
$ 72.14 million $ 3.49 million
Dec 12, 2022 $ 1.58
-2.05%
$ 71.76 million $ 2.68 million
Dec 11, 2022 $ 1.61
-2.79%
$ 73.26 million $ 15.11 million
Dec 10, 2022 $ 1.66
+0.76%
$ 75.36 million $ 4.76 million
Dec 9, 2022 $ 1.65
-1.05%
$ 74.8 million $ 12.72 million
Dec 8, 2022 $ 1.66
+0.64%
$ 75.59 million $ 7.58 million
Dec 7, 2022 $ 1.65
-3.20%
$ 75.1 million $ 10.5 million
Dec 6, 2022 $ 1.71
+4.11%
$ 77.59 million $ 15.04 million
Dec 5, 2022 $ 1.64
-2.41%
$ 74.53 million $ 9.45 million
Dec 4, 2022 $ 1.68
+1.16%
$ 76.36 million $ 17.69 million
Dec 3, 2022 $ 1.66
-1.59%
$ 75.49 million $ 7.4 million
Dec 2, 2022 $ 1.69
-1.78%
$ 76.71 million $ 6.13 million
Dec 1, 2022 $ 1.72
+2.97%
$ 78.1 million $ 15.25 million
Nov 30, 2022 $ 1.67
+3.70%
$ 75.85 million $ 8.56 million
Nov 29, 2022 $ 1.61
+3.97%
$ 73.15 million $ 7.36 million
Nov 28, 2022 $ 1.55
-3.20%
$ 70.35 million $ 8.18 million
Nov 27, 2022 $ 1.6
+1.08%
$ 72.79 million $ 13.72 million
Nov 26, 2022 $ 1.59
-0.44%
$ 72.01 million $ 12.93 million
Nov 25, 2022 $ 1.59
+2.31%
$ 72.32 million $ 8.15 million
Nov 24, 2022 $ 1.56
-2.31%
$ 70.69 million $ 13.56 million
Nov 23, 2022 $ 1.59
+6.83%
$ 72.36 million $ 7.37 million
Nov 22, 2022 $ 1.49
+3.95%
$ 67.74 million $ 9.65 million
Nov 21, 2022 $ 1.43
-6.85%
$ 65.16 million $ 6.83 million
Nov 20, 2022 $ 1.54
-0.17%
$ 69.96 million $ 10.83 million
Nov 19, 2022 $ 1.54
+0.93%
$ 70.08 million $ 10.83 million
Nov 18, 2022 $ 1.53
-1.48%
$ 69.43 million $ 6.27 million
Nov 17, 2022 $ 1.55
-1.03%
$ 70.46 million $ 8.52 million
Nov 16, 2022 $ 1.57
-2.75%
$ 71.22 million $ 9.34 million
Nov 15, 2022 $ 1.61
+1.89%
$ 73.24 million $ 14.66 million
Nov 14, 2022 $ 1.58
+3.44%
$ 71.88 million $ 19.32 million
Nov 13, 2022 $ 1.53
-4.79%
$ 69.48 million $ 13.59 million
Nov 12, 2022 $ 1.61
-1.59%
$ 72.98 million $ 6.56 million
Nov 11, 2022 $ 1.63
-1.74%
$ 74.16 million $ 12.58 million
Nov 10, 2022 $ 1.66
+15.62%
$ 75.48 million $ 11.25 million
Nov 9, 2022 $ 1.44
-22.83%
$ 65.28 million $ 28.54 million