Radicle Historical Data

RAD Page 26
Download
Date Close Price change Market cap Trading volume
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
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