Radicle Historical Data

RAD Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 1
-3.24%
$ 49.01 million $ 23.07 million
Aug 26 $ 1.04
-12.91%
$ 49.59 million $ 84.17 million
Aug 19 $ 1.17
+9.90%
$ 56.94 million $ 42.51 million
Aug 12 $ 1.02
+1.31%
$ 50.68 million $ 26.8 million
Aug 5 $ 1.09
+3.13%
$ 48.08 million $ 48.12 million
Jul 29 $ 1.05
-17.17%
$ 50.31 million $ 45.89 million
Jul 22 $ 1.23
-6.77%
$ 60.73 million $ 43.05 million
Jul 15 $ 1.3
+7.14%
$ 62.79 million $ 53.81 million
Jul 8 $ 1.19
+5.95%
$ 57.85 million $ 45.77 million
Jul 1 $ 1.19
-12.81%
$ 53.49 million $ 94.66 million
Jun 24 $ 1.23
+9.75%
$ 65.48 million $ 219.61 million
Jun 17 $ 1.15
-22.16%
$ 53.66 million $ 25.4 million
Jun 10 $ 1.47
-11.10%
$ 70.35 million $ 21.51 million
Jun 3 $ 1.63
-11.04%
$ 78.9 million $ 35.91 million
May 27 $ 1.84
+6.94%
$ 87.71 million $ 69.58 million
May 20 $ 1.77
+8.21%
$ 82.02 million $ 100.52 million
May 13 $ 1.72
-2.02%
$ 78.17 million $ 71.15 million
May 6 $ 1.74
-2.62%
$ 83.62 million $ 106.69 million
Apr 29 $ 1.79
+3.55%
$ 85.48 million $ 55.27 million
Apr 22 $ 1.78
-3.05%
$ 82.14 million $ 44.78 million
Apr 15 $ 1.9
+5.08%
$ 87.25 million $ 59.7 million
Apr 8 $ 1.66
-38.92%
$ 85.85 million $ 95.79 million
Apr 1 $ 2.62
-12.71%
$ 129.38 million $ 107.15 million
Mar 25 $ 2.99
+13.37%
$ 142.84 million $ 331.05 million
Mar 18 $ 2.51
+5.42%
$ 125.2 million $ 217.96 million
Mar 11 $ 2.36
-2.70%
$ 113.14 million $ 216.48 million
Mar 4 $ 2.44
+6.91%
$ 115.12 million $ 178.84 million
Feb 26 $ 2.28
+14.16%
$ 108.28 million $ 127.82 million
Feb 19 $ 2
-5.93%
$ 94.86 million $ 77.38 million
Feb 12 $ 2.12
+12.78%
$ 100.46 million $ 90.46 million
Feb 5 $ 1.88
+6.07%
$ 89.08 million $ 37.62 million
Jan 29 $ 1.77
-10.14%
$ 83.91 million $ 58.01 million
Jan 22 $ 2.09
-0.19%
$ 93.18 million $ 134.4 million
Jan 15 $ 2.12
+23.97%
$ 98.73 million $ 563.84 million
Jan 8 $ 1.77
+11.14%
$ 80.82 million $ 73.28 million
Jan 1 $ 1.7
-12.51%
$ 75.19 million $ 179.9 million
Dec 25 $ 1.72
-5.54%
$ 91.6 million $ 72.8 million
Dec 18 $ 1.79
+11.44%
$ 86.25 million $ 53.96 million
Dec 11 $ 1.63
-4.05%
$ 75.71 million $ 51.64 million
Dec 4 $ 1.7
+7.04%
$ 80.43 million $ 62.69 million
Nov 27 $ 1.59
-7.08%
$ 74.9 million $ 63.13 million
Nov 20 $ 1.55
+1.78%
$ 80.58 million $ 54.88 million
Nov 13 $ 1.49
-6.16%
$ 71.8 million $ 68.83 million
Nov 6 $ 1.6
+5.51%
$ 75.06 million $ 69.77 million
Oct 30 $ 1.51
+5.05%
$ 71.47 million $ 69.26 million
Oct 23 $ 1.44
+11.19%
$ 68.02 million $ 86.46 million
Oct 16 $ 1.3
+0.62%
$ 61.19 million $ 42.39 million
Oct 9 $ 1.26
-5.02%
$ 60.81 million $ 23.12 million
Oct 2 $ 1.35
-2.74%
$ 62.39 million $ 28.78 million
Sep 25 $ 1.39
+5.10%
$ 65.51 million $ 24.13 million