Radicle Historical Data

RAD Page 28
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 2.03
+0.30%
$ 92.1 million $ 5.04 million
Oct 3, 2022 $ 2.02
+1.55%
$ 91.82 million $ 10.75 million
Oct 2, 2022 $ 1.99
-0.55%
$ 90.42 million $ 20.56 million
Oct 1, 2022 $ 2
+0.05%
$ 90.92 million $ 2.28 million
Sep 30, 2022 $ 2
-1.39%
$ 90.87 million $ 3.55 million
Sep 29, 2022 $ 2.03
+0.24%
$ 92.15 million $ 23.18 million
Sep 28, 2022 $ 2.02
+1.87%
$ 91.93 million $ 5.46 million
Sep 27, 2022 $ 1.99
-0.21%
$ 90.25 million $ 6.29 million
Sep 26, 2022 $ 1.99
-1.61%
$ 90.44 million $ 4.85 million
Sep 25, 2022 $ 2.02
-4.45%
$ 91.92 million $ 21 million
Sep 24, 2022 $ 2.12
+7.07%
$ 96.2 million $ 26.42 million
Sep 23, 2022 $ 1.98
-0.07%
$ 89.85 million $ 9.22 million
Sep 22, 2022 $ 1.98
+2.95%
$ 89.91 million $ 2.94 million
Sep 21, 2022 $ 1.92
-0.49%
$ -- $ 6.2 million
Sep 20, 2022 $ 1.93
-6.66%
$ 86.46 million $ 12.45 million
Sep 19, 2022 $ 2.07
-1.45%
$ 92.63 million $ 9.29 million
Sep 18, 2022 $ 2.1
-3.79%
$ 93.99 million $ 4.31 million
Sep 17, 2022 $ 2.18
+2.83%
$ 97.69 million $ 6.2 million
Sep 16, 2022 $ 2.12
-5.43%
$ 95 million $ 12.97 million
Sep 15, 2022 $ 2.25
-4.34%
$ 100.46 million $ 6.84 million
Sep 14, 2022 $ 2.35
+0.96%
$ 105.02 million $ 4.66 million
Sep 13, 2022 $ 2.33
-5.28%
$ 104.02 million $ 3.95 million
Sep 12, 2022 $ 2.45
-6.72%
$ 109.82 million $ 4.57 million
Sep 11, 2022 $ 2.63
+0.56%
$ 117.73 million $ 6.49 million
Sep 10, 2022 $ 2.62
+1.21%
$ 117.07 million $ 4.68 million
Sep 9, 2022 $ 2.59
-0.92%
$ 115.67 million $ 27.18 million
Sep 8, 2022 $ 2.61
+5.55%
$ 116.75 million $ 101.52 million
Sep 7, 2022 $ 2.47
+9.81%
$ 110.61 million $ 91.74 million
Sep 6, 2022 $ 2.25
-2.23%
$ 96.45 million $ 12.21 million
Sep 5, 2022 $ 2.3
-0.10%
$ 98.66 million $ 3.74 million
Sep 4, 2022 $ 2.31
+1.48%
$ 98.75 million $ 8.36 million
Sep 3, 2022 $ 2.27
+1.07%
$ 97.31 million $ 12.08 million
Sep 2, 2022 $ 2.25
+0.09%
$ 96.28 million $ 34.65 million
Sep 1, 2022 $ 2.25
+5.61%
$ 95.45 million $ 51.82 million
Aug 31, 2022 $ 2.13
+2.38%
$ 90.37 million $ 5.88 million
Aug 30, 2022 $ 2.08
-2.48%
$ 88.26 million $ 4.59 million
Aug 29, 2022 $ 2.13
+1.86%
$ 90.5 million $ 7.9 million
Aug 28, 2022 $ 2.09
-2.97%
$ 88.85 million $ 18.45 million
Aug 27, 2022 $ 2.15
-4.00%
$ 91.57 million $ 4.67 million
Aug 26, 2022 $ 2.24
-3.77%
$ 95.39 million $ 5.4 million
Aug 25, 2022 $ 2.33
-0.52%
$ 99.13 million $ 8.19 million
Aug 24, 2022 $ 2.34
+2.38%
$ 99.65 million $ 22.33 million
Aug 23, 2022 $ 2.29
-0.85%
$ 97.33 million $ 6.57 million
Aug 22, 2022 $ 2.31
-2.96%
$ 98.16 million $ 10.14 million
Aug 21, 2022 $ 2.38
-0.93%
$ 101.15 million $ 15.75 million
Aug 20, 2022 $ 2.4
+4.50%
$ 102.11 million $ 25.76 million
Aug 19, 2022 $ 2.3
-4.70%
$ 97.71 million $ 71.87 million
Aug 18, 2022 $ 2.41
+1.42%
$ 102.52 million $ 61.01 million
Aug 17, 2022 $ 2.38
+0.66%
$ 101.08 million $ 59.76 million
Aug 16, 2022 $ 2.36
-3.92%
$ 100.42 million $ 10.38 million