Radicle Historical Data

RAD Page 4
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.432
-0.14%
$ 19.85 million $ 7 million
Nov 8, 2025 $ 0.433
-2.60%
$ 19.88 million $ 11.73 million
Nov 7, 2025 $ 0.445
+9.33%
$ 20.41 million $ 6.49 million
Nov 6, 2025 $ 0.406
-3.10%
$ 18.66 million $ 3.89 million
Nov 5, 2025 $ 0.419
+2.51%
$ 19.25 million $ 4.73 million
Nov 4, 2025 $ 0.409
-2.02%
$ 18.79 million $ 5.19 million
Nov 3, 2025 $ 0.418
-9.39%
$ 19.18 million $ 4.47 million
Nov 2, 2025 $ 0.461
-1.88%
$ 21.21 million $ 3.47 million
Nov 1, 2025 $ 0.47
+2.96%
$ 21.57 million $ 2.72 million
Oct 31, 2025 $ 0.457
+0.63%
$ 20.95 million $ 3.28 million
Oct 30, 2025 $ 0.451
-7.38%
$ 20.83 million $ 4.27 million
Oct 29, 2025 $ 0.487
+0.34%
$ 22.36 million $ 4.56 million
Oct 28, 2025 $ 0.485
-5.13%
$ 22.26 million $ 9.16 million
Oct 27, 2025 $ 0.511
-1.17%
$ 23.46 million $ 9.17 million
Oct 26, 2025 $ 0.517
-0.25%
$ 23.74 million $ 4.99 million
Oct 25, 2025 $ 0.518
-0.10%
$ 23.76 million $ 2.12 million
Oct 24, 2025 $ 0.518
+0.57%
$ 23.78 million $ 3.02 million
Oct 23, 2025 $ 0.515
+2.47%
$ 23.66 million $ 3.87 million
Oct 22, 2025 $ 0.496
-2.45%
$ 23.08 million $ 10.13 million
Oct 21, 2025 $ 0.51
-3.09%
$ 23.33 million $ 18.75 million
Oct 20, 2025 $ 0.527
+2.05%
$ 24.16 million $ 5.42 million
Oct 19, 2025 $ 0.519
-0.52%
$ 23.68 million $ 11.9 million
Oct 18, 2025 $ 0.522
+1.87%
$ 23.95 million $ 4.99 million
Oct 17, 2025 $ 0.517
+1.47%
$ 23.52 million $ 8.2 million
Oct 16, 2025 $ 0.51
-1.86%
$ 23.4 million $ 20.33 million
Oct 15, 2025 $ 0.519
-2.83%
$ 23.83 million $ 12.65 million
Oct 14, 2025 $ 0.534
-0.10%
$ 24.56 million $ 26.24 million
Oct 13, 2025 $ 0.535
+4.28%
$ 24.55 million $ 16.41 million
Oct 12, 2025 $ 0.513
+9.13%
$ 23.55 million $ 6.33 million
Oct 11, 2025 $ 0.47
-3.25%
$ 21.56 million $ 8.21 million
Oct 10, 2025 $ 0.486
-22.20%
$ 22.32 million $ 9.32 million
Oct 9, 2025 $ 0.625
-1.60%
$ 28.66 million $ 4.72 million
Oct 8, 2025 $ 0.635
+2.13%
$ 29.14 million $ 4.73 million
Oct 7, 2025 $ 0.622
-3.10%
$ 28.53 million $ 6.75 million
Oct 6, 2025 $ 0.641
+1.57%
$ 29.44 million $ 4.58 million
Oct 5, 2025 $ 0.632
-0.40%
$ 28.99 million $ 4.18 million
Oct 4, 2025 $ 0.634
-2.24%
$ 29.09 million $ 3.62 million
Oct 3, 2025 $ 0.648
+0.44%
$ 29.77 million $ 4.35 million
Oct 2, 2025 $ 0.645
+1.07%
$ 29.62 million $ 5.19 million
Oct 1, 2025 $ 0.636
+2.10%
$ 29.28 million $ 11.11 million
Sep 30, 2025 $ 0.621
+1.06%
$ 28.61 million $ 34.21 million
Sep 29, 2025 $ 0.614
-0.69%
$ 28.2 million $ 4.18 million
Sep 28, 2025 $ 0.617
+2.11%
$ 28.4 million $ 3.97 million
Sep 27, 2025 $ 0.605
+0.04%
$ 27.76 million $ 7.09 million
Sep 26, 2025 $ 0.601
+2.66%
$ 27.75 million $ 11.83 million
Sep 25, 2025 $ 0.586
-5.51%
$ 26.85 million $ 19.91 million
Sep 24, 2025 $ 0.62
+0.40%
$ 28.48 million $ 5.9 million
Sep 23, 2025 $ 0.618
-0.36%
$ 28.36 million $ 3.38 million
Sep 22, 2025 $ 0.619
-7.30%
$ 28.45 million $ 7.76 million
Sep 21, 2025 $ 0.668
-1.24%
$ 30.63 million $ 3.74 million