Radicle Historical Data

RAD Page 32
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2022 $ 4.42
-1.87%
$ 185.78 million $ 5.89 million
Apr 21, 2022 $ 4.5
-4.20%
$ 189.33 million $ 9.12 million
Apr 20, 2022 $ 4.7
-1.66%
$ 197.63 million $ 9.51 million
Apr 19, 2022 $ 4.78
+3.44%
$ 200.97 million $ 8.52 million
Apr 18, 2022 $ 4.62
+0.65%
$ 194.27 million $ 13.64 million
Apr 17, 2022 $ 4.59
-4.44%
$ 192.98 million $ 8.74 million
Apr 16, 2022 $ 4.8
-0.87%
$ 201.94 million $ 11.61 million
Apr 15, 2022 $ 4.84
+5.62%
$ 203.71 million $ 22.09 million
Apr 14, 2022 $ 4.59
-3.09%
$ 192.88 million $ 6 million
Apr 13, 2022 $ 4.73
+1.30%
$ 198.95 million $ 7.02 million
Apr 12, 2022 $ 4.67
+2.73%
$ 196.39 million $ 6.19 million
Apr 11, 2022 $ 4.55
-9.36%
$ 191.25 million $ 8.69 million
Apr 10, 2022 $ 5.02
-2.82%
$ 211.16 million $ 8.03 million
Apr 9, 2022 $ 5.16
-4.02%
$ 217.24 million $ 21.85 million
Apr 8, 2022 $ 5.38
+5.96%
$ 226.49 million $ 38.71 million
Apr 7, 2022 $ 5.08
+3.48%
$ 213.83 million $ 9.2 million
Apr 6, 2022 $ 4.91
-9.89%
$ -- $ 17.35 million
Download