Radicle Historical Data

RAD Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.628
+1.31%
$ 30.3 million $ 4.24 million
Jun 27, 2025 $ 0.619
-0.49%
$ 29.91 million $ 5.25 million
Jun 26, 2025 $ 0.622
+0.33%
$ 30.05 million $ 12.96 million
Jun 25, 2025 $ 0.62
-2.16%
$ 29.95 million $ 4.21 million
Jun 24, 2025 $ 0.634
+2.16%
$ 30.61 million $ 5.81 million
Jun 23, 2025 $ 0.621
+7.29%
$ 29.96 million $ 6.6 million
Jun 22, 2025 $ 0.578
-6.02%
$ 27.93 million $ 7.67 million
Jun 21, 2025 $ 0.616
-2.84%
$ 29.72 million $ 4.64 million
Jun 20, 2025 $ 0.634
-2.13%
$ 30.59 million $ 8.46 million
Jun 19, 2025 $ 0.647
-1.27%
$ 31.25 million $ 4.51 million
Jun 18, 2025 $ 0.656
+0.82%
$ 31.65 million $ 5.57 million
Jun 17, 2025 $ 0.65
-3.31%
$ 31.38 million $ 4.86 million
Jun 16, 2025 $ 0.672
-0.74%
$ 32.45 million $ 4.87 million
Jun 15, 2025 $ 0.677
-2.95%
$ 32.69 million $ 7.89 million
Jun 14, 2025 $ 0.698
+3.74%
$ 33.69 million $ 26.67 million
Jun 13, 2025 $ 0.673
-2.80%
$ 32.47 million $ 6.99 million
Jun 12, 2025 $ 0.692
-3.31%
$ 33.41 million $ 6.09 million
Jun 11, 2025 $ 0.716
-2.74%
$ 34.56 million $ 7.41 million
Jun 10, 2025 $ 0.736
+0.90%
$ 35.53 million $ 8.07 million
Jun 9, 2025 $ 0.729
+3.98%
$ 35.21 million $ 18.66 million
Jun 8, 2025 $ 0.701
+1.23%
$ 33.86 million $ 8.12 million
Jun 7, 2025 $ 0.693
+1.04%
$ 33.45 million $ 3.16 million
Jun 6, 2025 $ 0.686
+2.49%
$ 33.11 million $ 6.55 million
Jun 5, 2025 $ 0.669
-2.56%
$ 32.3 million $ 8.95 million
Jun 4, 2025 $ 0.687
-2.42%
$ 33.15 million $ 4.41 million
Jun 3, 2025 $ 0.704
-0.38%
$ 33.98 million $ 4.17 million
Jun 2, 2025 $ 0.706
+1.66%
$ 34.11 million $ 4.09 million
Jun 1, 2025 $ 0.695
+1.65%
$ 33.54 million $ 7.36 million
May 31, 2025 $ 0.683
-1.35%
$ 32.98 million $ 5.18 million
May 30, 2025 $ 0.693
-6.74%
$ 33.43 million $ 22.9 million
May 29, 2025 $ 0.743
-1.09%
$ 35.85 million $ 4.98 million
May 28, 2025 $ 0.751
-0.97%
$ 36.24 million $ 12.2 million
May 27, 2025 $ 0.758
+2.07%
$ 36.6 million $ 4.61 million
May 26, 2025 $ 0.743
-1.24%
$ 35.86 million $ 4.09 million
May 25, 2025 $ 0.752
-2.80%
$ 36.31 million $ 5.34 million
May 24, 2025 $ 0.774
+0.55%
$ 37.35 million $ 5.95 million
May 23, 2025 $ 0.77
-3.88%
$ 37.15 million $ 8.9 million
May 22, 2025 $ 0.801
+1.61%
$ 38.64 million $ 6.75 million
May 21, 2025 $ 0.788
-0.66%
$ 38.03 million $ 5.63 million
May 20, 2025 $ 0.793
-2.37%
$ 38.28 million $ 5.85 million
May 19, 2025 $ 0.812
-1.10%
$ 39.21 million $ 5.79 million
May 18, 2025 $ 0.822
-0.31%
$ 39.65 million $ 8.74 million
May 17, 2025 $ 0.824
+2.73%
$ 39.78 million $ 23.36 million
May 16, 2025 $ 0.802
+2.54%
$ 38.72 million $ 8.89 million
May 15, 2025 $ 0.783
-4.40%
$ 37.76 million $ 6.73 million
May 14, 2025 $ 0.819
-2.61%
$ 39.5 million $ 11.58 million
May 13, 2025 $ 0.84
-0.18%
$ 40.55 million $ 8.66 million
May 12, 2025 $ 0.842
+1.32%
$ 40.62 million $ 11.69 million
May 11, 2025 $ 0.831
-2.16%
$ 40.09 million $ 8.23 million
May 10, 2025 $ 0.849
+3.88%
$ 40.98 million $ 9.33 million