Radicle Historical Data

RAD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.65
+1.44%
$ 25.49 million $ 8.69 million
Aug 16, 2025 $ 0.64
-1.44%
$ 25.12 million $ 18.07 million
Aug 15, 2025 $ 0.65
+4.86%
$ 25.5 million $ 47.27 million
Aug 14, 2025 $ 0.62
-8.94%
$ 24.32 million $ 19.88 million
Aug 13, 2025 $ 0.681
+1.11%
$ 26.7 million $ 18.05 million
Aug 12, 2025 $ 0.673
+6.85%
$ 26.41 million $ 43.54 million
Aug 11, 2025 $ 0.63
-2.62%
$ 24.72 million $ 10.25 million
Aug 10, 2025 $ 0.647
+0.26%
$ 25.38 million $ 18.25 million
Aug 9, 2025 $ 0.645
+1.50%
$ 25.34 million $ 5.51 million
Aug 8, 2025 $ 0.636
+0.10%
$ 24.94 million $ 5.32 million
Aug 7, 2025 $ 0.635
+2.39%
$ 24.92 million $ 5.83 million
Aug 6, 2025 $ 0.62
+1.58%
$ 24.33 million $ 4.61 million
Aug 5, 2025 $ 0.611
-2.81%
$ 23.95 million $ 6.82 million
Aug 4, 2025 $ 0.628
+3.06%
$ 24.64 million $ 5.9 million
Aug 3, 2025 $ 0.61
+1.20%
$ 23.9 million $ 4.03 million
Aug 2, 2025 $ 0.604
-1.10%
$ 23.63 million $ 6.6 million
Aug 1, 2025 $ 0.614
-0.85%
$ 23.98 million $ 11.29 million
Jul 31, 2025 $ 0.62
-3.12%
$ 24.31 million $ 5.06 million
Jul 30, 2025 $ 0.64
-1.99%
$ 25.09 million $ 12.28 million
Jul 29, 2025 $ 0.653
+0.63%
$ 25.6 million $ 7.59 million
Jul 28, 2025 $ 0.648
-5.90%
$ 25.44 million $ 6.89 million
Jul 27, 2025 $ 0.689
+2.90%
$ 27.04 million $ 6.19 million
Jul 26, 2025 $ 0.67
+0.39%
$ 25.94 million $ 3.38 million
Jul 25, 2025 $ 0.667
+0.35%
$ 25.84 million $ 6.44 million
Jul 24, 2025 $ 0.665
-0.88%
$ 25.75 million $ 7.74 million
Jul 23, 2025 $ 0.671
-4.20%
$ 25.98 million $ 10.59 million
Jul 22, 2025 $ 0.7
-4.11%
$ 27.12 million $ 21.61 million
Jul 21, 2025 $ 0.73
+5.08%
$ 28.28 million $ 61.64 million
Jul 20, 2025 $ 0.695
+4.35%
$ 26.91 million $ 12.5 million
Jul 19, 2025 $ 0.666
+0.63%
$ 25.79 million $ 11.21 million
Jul 18, 2025 $ 0.662
-1.01%
$ 25.63 million $ 10.74 million
Jul 17, 2025 $ 0.668
+0.62%
$ 32.27 million $ 15.86 million
Jul 16, 2025 $ 0.664
+1.70%
$ 32.08 million $ 12.12 million
Jul 15, 2025 $ 0.653
-0.79%
$ 31.54 million $ 6.34 million
Jul 14, 2025 $ 0.658
-2.17%
$ 31.79 million $ 6.47 million
Jul 13, 2025 $ 0.673
-1.34%
$ 32.49 million $ 9.59 million
Jul 12, 2025 $ 0.682
+2.59%
$ 32.93 million $ 14.94 million
Jul 11, 2025 $ 0.665
+2.40%
$ 32.11 million $ 11.72 million
Jul 10, 2025 $ 0.636
+1.52%
$ 30.76 million $ 8.13 million
Jul 9, 2025 $ 0.627
+0.37%
$ 30.25 million $ 6.25 million
Jul 8, 2025 $ 0.624
+1.14%
$ 30.15 million $ 8.01 million
Jul 7, 2025 $ 0.617
+0.96%
$ 29.81 million $ 21.14 million
Jul 6, 2025 $ 0.612
+0.89%
$ 29.53 million $ 5.49 million
Jul 5, 2025 $ 0.606
-0.79%
$ 29.27 million $ 14.05 million
Jul 4, 2025 $ 0.611
-3.64%
$ 29.5 million $ 5.42 million
Jul 3, 2025 $ 0.634
+0.94%
$ 30.6 million $ 4.68 million
Jul 2, 2025 $ 0.628
+3.57%
$ 30.32 million $ 7.16 million
Jul 1, 2025 $ 0.606
-3.77%
$ 29.28 million $ 8.89 million
Jun 30, 2025 $ 0.63
-1.29%
$ 30.42 million $ 5.29 million
Jun 29, 2025 $ 0.638
+1.72%
$ 30.82 million $ 4.5 million