Radicle Historical Data

RAD Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 0.761
+1.14%
$ 36.74 million $ 6.54 million
Mar 4, 2025 $ 0.753
-4.46%
$ 36.33 million $ 11.6 million
Mar 3, 2025 $ 0.788
-9.42%
$ 38.04 million $ 12.51 million
Mar 2, 2025 $ 0.87
+4.90%
$ 41.99 million $ 12.42 million
Mar 1, 2025 $ 0.83
-0.96%
$ 40.03 million $ 7.26 million
Feb 28, 2025 $ 0.838
-0.68%
$ 40.42 million $ 9.69 million
Feb 27, 2025 $ 0.843
+0.04%
$ 40.69 million $ 9.27 million
Feb 26, 2025 $ 0.843
+2.15%
$ 40.67 million $ 9.7 million
Feb 25, 2025 $ 0.825
+1.74%
$ 39.81 million $ 9.47 million
Feb 24, 2025 $ 0.811
-8.63%
$ 39.14 million $ 8.11 million
Feb 23, 2025 $ 0.888
+0.31%
$ 42.85 million $ 11.47 million
Feb 22, 2025 $ 0.885
+4.09%
$ 42.58 million $ 5.97 million
Feb 21, 2025 $ 0.85
-3.47%
$ 40.91 million $ 6.28 million
Feb 20, 2025 $ 0.881
+2.03%
$ 42.38 million $ 4.82 million
Feb 19, 2025 $ 0.863
+0.81%
$ 41.54 million $ 4.65 million
Feb 18, 2025 $ 0.857
-3.29%
$ 41.21 million $ 6.09 million
Feb 17, 2025 $ 0.886
-1.17%
$ 42.61 million $ 9.59 million
Feb 16, 2025 $ 0.896
+0.08%
$ 43.11 million $ 8.66 million
Feb 15, 2025 $ 0.895
-1.76%
$ 43.07 million $ 8.28 million
Feb 14, 2025 $ 0.911
+2.07%
$ 43.83 million $ 6.05 million
Feb 13, 2025 $ 0.893
-1.51%
$ 42.95 million $ 8.01 million
Feb 12, 2025 $ 0.906
+3.12%
$ 43.6 million $ 9.13 million
Feb 11, 2025 $ 0.879
-0.37%
$ 42.28 million $ 10.46 million
Feb 10, 2025 $ 0.882
+1.80%
$ 42.42 million $ 12.9 million
Feb 9, 2025 $ 0.866
-0.86%
$ 41.65 million $ 7.33 million
Feb 8, 2025 $ 0.873
-5.19%
$ 42.01 million $ 27.58 million
Feb 7, 2025 $ 0.921
+15.03%
$ 44.32 million $ 31.95 million
Feb 6, 2025 $ 0.801
-9.71%
$ 38.52 million $ 10.13 million
Feb 5, 2025 $ 0.887
-2.34%
$ 42.66 million $ 17.9 million
Feb 4, 2025 $ 0.908
-7.26%
$ 43.69 million $ 28.79 million
Feb 3, 2025 $ 0.979
+3.12%
$ 47.09 million $ 103.46 million
Feb 2, 2025 $ 0.95
-1.00%
$ 45.68 million $ 199.54 million
Feb 1, 2025 $ 0.959
-5.01%
$ 46.14 million $ 6.14 million
Jan 31, 2025 $ 1.01
-1.22%
$ 48.57 million $ 6.14 million
Jan 30, 2025 $ 1.02
+2.90%
$ 49.17 million $ 7.17 million
Jan 29, 2025 $ 0.994
+2.44%
$ 47.81 million $ 7.17 million
Jan 28, 2025 $ 0.97
-6.94%
$ 46.68 million $ 7.6 million
Jan 27, 2025 $ 1.04
-3.04%
$ 50.16 million $ 14.59 million
Jan 26, 2025 $ 1.08
-1.60%
$ 51.74 million $ 6.53 million
Jan 25, 2025 $ 1.09
+2.03%
$ 52.23 million $ 4.35 million
Jan 24, 2025 $ 1.07
-1.71%
$ 51.19 million $ 5.58 million
Jan 23, 2025 $ 1.09
-3.25%
$ 52.08 million $ 6.2 million
Jan 22, 2025 $ 1.13
-0.07%
$ 53.81 million $ 6.28 million
Jan 21, 2025 $ 1.13
+4.77%
$ 53.85 million $ 17.92 million
Jan 20, 2025 $ 1.08
-4.37%
$ 51.4 million $ 18.29 million
Jan 19, 2025 $ 1.12
-8.75%
$ 53.75 million $ 15.15 million
Jan 18, 2025 $ 1.23
-5.56%
$ 59.53 million $ 10.24 million
Jan 17, 2025 $ 1.3
+3.59%
$ 63.02 million $ 9.5 million
Jan 16, 2025 $ 1.26
-1.36%
$ 60.83 million $ 10.17 million
Jan 15, 2025 $ 1.28
+2.55%
$ 61.65 million $ 8.9 million