Radicle Historical Data

RAD Page 29
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 1.9
-7.74%
$ 80.02 million $ 21.96 million
Jun 10, 2022 $ 2.06
-5.09%
$ 86.73 million $ 12.08 million
Jun 9, 2022 $ 2.17
-3.80%
$ 91.38 million $ 4.73 million
Jun 8, 2022 $ 2.26
-2.36%
$ 94.99 million $ 8.62 million
Jun 7, 2022 $ 2.31
+3.83%
$ 97.28 million $ 24.91 million
Jun 6, 2022 $ 2.23
+5.52%
$ 93.69 million $ 17.4 million
Jun 5, 2022 $ 2.11
+3.11%
$ 88.79 million $ 25.42 million
Jun 4, 2022 $ 2.05
-1.76%
$ 86.11 million $ 4.79 million
Jun 3, 2022 $ 2.08
-0.45%
$ 87.66 million $ 18.73 million
Jun 2, 2022 $ 2.09
+3.41%
$ 88.06 million $ 4.87 million
Jun 1, 2022 $ 2.02
-11.27%
$ 85.16 million $ 7.33 million
May 31, 2022 $ 2.28
-1.82%
$ 95.97 million $ 9.27 million
May 30, 2022 $ 2.32
+7.01%
$ 97.76 million $ 15.94 million
May 29, 2022 $ 2.17
+2.66%
$ 91.35 million $ 11.38 million
May 28, 2022 $ 2.12
-0.69%
$ 88.98 million $ 10.04 million
May 27, 2022 $ 2.13
-10.17%
$ 89.6 million $ 15.66 million
May 26, 2022 $ 2.37
-29.40%
$ 99.76 million $ 88.8 million
May 25, 2022 $ 3.36
+59.75%
$ 141.29 million $ 131.98 million
May 24, 2022 $ 2.1
+7.84%
$ 88.45 million $ 8.62 million
May 23, 2022 $ 1.95
-5.45%
$ 82.02 million $ 7.64 million
May 22, 2022 $ 2.06
-0.71%
$ 86.74 million $ 5.62 million
May 21, 2022 $ 2.08
+6.11%
$ 87.37 million $ 4.76 million
May 20, 2022 $ 1.96
-5.18%
$ 82.34 million $ 6.31 million
May 19, 2022 $ 2.06
+8.01%
$ 86.84 million $ 4.85 million
May 18, 2022 $ 1.91
-6.17%
$ 80.4 million $ 5.61 million
May 17, 2022 $ 2.04
+5.18%
$ 85.69 million $ 7.72 million
May 16, 2022 $ 1.94
-3.86%
$ 81.47 million $ 16.88 million
May 15, 2022 $ 2.01
+6.59%
$ 84.74 million $ 4.85 million
May 14, 2022 $ 1.89
+5.30%
$ 79.5 million $ 4.95 million
May 13, 2022 $ 1.8
+6.89%
$ 75.5 million $ 6.48 million
May 12, 2022 $ 1.68
-9.54%
$ 70.63 million $ 6.7 million
May 11, 2022 $ 1.86
-32.77%
$ 78.09 million $ 9.42 million
May 10, 2022 $ 2.76
-6.88%
$ 116.16 million $ 9.42 million
May 9, 2022 $ 2.97
-10.88%
$ 124.75 million $ 5.76 million
May 8, 2022 $ 3.33
-3.34%
$ 139.97 million $ 4.64 million
May 7, 2022 $ 3.44
-3.78%
$ 144.8 million $ 3.61 million
May 6, 2022 $ 3.58
-4.46%
$ 150.5 million $ 6.28 million
May 5, 2022 $ 3.75
-6.30%
$ 157.52 million $ 9.32 million
May 4, 2022 $ 4
+5.02%
$ 168.12 million $ 5.98 million
May 3, 2022 $ 3.81
-3.01%
$ 160.07 million $ 10.95 million
May 2, 2022 $ 3.92
+2.95%
$ 165.03 million $ 37.16 million
May 1, 2022 $ 3.81
+0.28%
$ 160.3 million $ 7.59 million
Apr 30, 2022 $ 3.8
-6.01%
$ 159.86 million $ 9.49 million
Apr 29, 2022 $ 4.04
-5.73%
$ 170.08 million $ 7.16 million
Apr 28, 2022 $ 4.29
+2.80%
$ 180.41 million $ 7.1 million
Apr 27, 2022 $ 4.17
+0.94%
$ 175.5 million $ 5.6 million
Apr 26, 2022 $ 4.13
-6.45%
$ 173.87 million $ 6.56 million
Apr 25, 2022 $ 4.42
+0.94%
$ 185.85 million $ 8.33 million
Apr 24, 2022 $ 4.38
-0.88%
$ 184.11 million $ 9.52 million
Apr 23, 2022 $ 4.42
-0.02%
$ 185.75 million $ 9.87 million