Radicle Historical Data

RAD Page 29
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 2.46
-3.47%
$ 104.52 million $ 8.18 million
Aug 14, 2022 $ 2.55
-3.82%
$ 108.28 million $ 9.14 million
Aug 13, 2022 $ 2.65
+2.36%
$ 112.59 million $ 29.72 million
Aug 12, 2022 $ 2.59
+0.70%
$ 109.99 million $ 6.63 million
Aug 11, 2022 $ 2.57
-1.05%
$ 109.23 million $ 10.5 million
Aug 10, 2022 $ 2.6
-1.56%
$ 110.39 million $ 26.82 million
Aug 9, 2022 $ 2.64
-3.52%
$ 112.14 million $ 60.13 million
Aug 8, 2022 $ 2.74
+9.97%
$ 116.23 million $ 17.65 million
Aug 7, 2022 $ 2.49
-0.81%
$ 105.7 million $ 4.73 million
Aug 6, 2022 $ 2.51
+0.17%
$ 106.56 million $ 12.34 million
Aug 5, 2022 $ 2.5
+0.67%
$ 106.38 million $ 13.5 million
Aug 4, 2022 $ 2.49
+0.59%
$ 105.67 million $ 26.21 million
Aug 3, 2022 $ 2.47
+0.25%
$ 105.05 million $ 34.42 million
Aug 2, 2022 $ 2.47
+3.46%
$ 104.79 million $ 26.17 million
Aug 1, 2022 $ 2.38
-8.10%
$ 101.29 million $ 21.37 million
Jul 31, 2022 $ 2.59
+7.70%
$ 110.21 million $ 90.59 million
Jul 30, 2022 $ 2.41
-8.41%
$ 102.33 million $ 21.6 million
Jul 29, 2022 $ 2.63
-5.67%
$ 111.72 million $ 20.68 million
Jul 28, 2022 $ 2.79
-8.83%
$ 118.43 million $ 164.55 million
Jul 27, 2022 $ 3.06
+14.60%
$ 129.9 million $ 665.39 million
Jul 26, 2022 $ 2.67
+41.98%
$ 113.34 million $ 131.31 million
Jul 25, 2022 $ 1.88
-0.54%
$ 79.83 million $ 134.88 million
Jul 24, 2022 $ 1.89
-0.57%
$ 80.26 million $ 38.03 million
Jul 23, 2022 $ 1.9
+5.08%
$ 80.73 million $ 109.14 million
Jul 22, 2022 $ 1.81
-2.87%
$ 76.82 million $ 3.25 million
Jul 21, 2022 $ 1.86
-3.24%
$ 79.09 million $ 9.1 million
Jul 20, 2022 $ 1.92
+3.27%
$ 81.74 million $ 34.93 million
Jul 19, 2022 $ 1.86
+2.83%
$ 79.16 million $ 6.65 million
Jul 18, 2022 $ 1.81
+6.09%
$ 76.98 million $ 8 million
Jul 17, 2022 $ 1.71
-4.57%
$ 72.57 million $ 16.77 million
Jul 16, 2022 $ 1.79
+5.03%
$ 76.04 million $ 26.28 million
Jul 15, 2022 $ 1.7
+3.02%
$ 72.4 million $ 7.87 million
Jul 14, 2022 $ 1.65
+1.85%
$ 70.28 million $ 11.84 million
Jul 13, 2022 $ 1.62
+1.78%
$ 69 million $ 12.48 million
Jul 12, 2022 $ 1.6
-6.07%
$ 67.8 million $ 14.21 million
Jul 11, 2022 $ 1.7
-1.22%
$ 72.18 million $ 185.76 million
Jul 10, 2022 $ 1.72
-1.50%
$ 73.07 million $ 8.43 million
Jul 9, 2022 $ 1.75
+2.69%
$ 74.18 million $ 4.83 million
Jul 8, 2022 $ 1.7
-1.07%
$ 72.23 million $ 3.33 million
Jul 7, 2022 $ 1.72
+3.28%
$ 73.01 million $ 10.35 million
Jul 6, 2022 $ 1.66
+4.13%
$ 70.69 million $ 6.25 million
Jul 5, 2022 $ 1.6
-3.60%
$ 67.89 million $ 2.78 million
Jul 4, 2022 $ 1.66
+5.61%
$ 70.42 million $ 4.41 million
Jul 3, 2022 $ 1.57
-2.18%
$ 66.68 million $ 2.4 million
Jul 2, 2022 $ 1.6
-0.77%
$ 67.47 million $ 3.07 million
Jul 1, 2022 $ 1.62
-3.11%
$ 67.99 million $ 5.26 million
Jun 30, 2022 $ 1.67
-8.20%
$ 70.17 million $ 4.86 million
Jun 29, 2022 $ 1.82
+2.64%
$ 76.44 million $ 41.03 million
Jun 28, 2022 $ 1.77
+7.08%
$ 74.48 million $ 20.83 million
Jun 27, 2022 $ 1.65
+0.17%
$ 69.55 million $ 4.46 million