Radicle Historical Data

RAD Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2022 $ 1.86
-14.59%
$ 84.59 million $ 44.2 million
Nov 7, 2022 $ 2.18
+1.70%
$ 99.05 million $ 40.3 million
Nov 6, 2022 $ 2.14
-2.73%
$ 97.39 million $ 51.01 million
Nov 5, 2022 $ 2.2
-1.14%
$ 100.12 million $ 82.06 million
Nov 4, 2022 $ 2.23
+1.38%
$ 101.28 million $ 12.26 million
Nov 3, 2022 $ 2.2
+9.97%
$ 99.9 million $ 75.66 million
Nov 2, 2022 $ 2
-1.17%
$ 90.84 million $ 10.98 million
Nov 1, 2022 $ 2.02
-0.56%
$ 91.91 million $ 37.62 million
Oct 31, 2022 $ 2.04
-0.17%
$ 92.43 million $ 5.81 million
Oct 30, 2022 $ 2.04
-1.44%
$ 92.59 million $ 66.19 million
Oct 29, 2022 $ 2.07
-0.63%
$ 93.94 million $ 12.49 million
Oct 28, 2022 $ 2.08
+1.54%
$ 94.54 million $ 4.93 million
Oct 27, 2022 $ 2.05
+1.55%
$ 93.1 million $ 13.69 million
Oct 26, 2022 $ 2.02
+0.62%
$ 91.68 million $ 3.96 million
Oct 25, 2022 $ 2.01
+1.46%
$ 91.11 million $ 3.3 million
Oct 24, 2022 $ 1.98
-1.05%
$ 89.81 million $ 4.93 million
Oct 23, 2022 $ 2
-2.18%
$ 90.75 million $ 7.14 million
Oct 22, 2022 $ 2.04
+6.22%
$ 92.78 million $ 14.47 million
Oct 21, 2022 $ 1.92
-2.42%
$ 87.35 million $ 5.36 million
Oct 20, 2022 $ 1.97
+4.35%
$ 89.51 million $ 17.29 million
Oct 19, 2022 $ 1.89
-5.59%
$ 85.78 million $ 7.15 million
Oct 18, 2022 $ 2
-1.05%
$ 90.86 million $ 6 million
Oct 17, 2022 $ 2.02
-2.81%
$ 91.82 million $ 8.5 million
Oct 16, 2022 $ 2.08
+7.19%
$ 94.47 million $ 13.1 million