Radicle Historical Data

RAD Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.849
+3.88%
$ 40.98 million $ 9.33 million
May 9, 2025 $ 0.818
+2.28%
$ 39.45 million $ 9.93 million
May 8, 2025 $ 0.799
+5.52%
$ 38.56 million $ 8.94 million
May 7, 2025 $ 0.757
+1.78%
$ 36.54 million $ 6.12 million
May 6, 2025 $ 0.744
-1.90%
$ 35.89 million $ 5.1 million
May 5, 2025 $ 0.758
+2.20%
$ 36.59 million $ 9.32 million
May 4, 2025 $ 0.742
-4.36%
$ 35.81 million $ 5.99 million
May 3, 2025 $ 0.776
-3.71%
$ 37.44 million $ 5.96 million
May 2, 2025 $ 0.806
-0.32%
$ 38.88 million $ 6.75 million
May 1, 2025 $ 0.808
+1.05%
$ 38.99 million $ 4.65 million
Apr 30, 2025 $ 0.8
+0.11%
$ 38.59 million $ 4.75 million
Apr 29, 2025 $ 0.799
-1.49%
$ 38.55 million $ 2.65 million
Apr 28, 2025 $ 0.811
+2.42%
$ 39.13 million $ 7.68 million
Apr 27, 2025 $ 0.792
-2.00%
$ 38.21 million $ 9.86 million
Apr 26, 2025 $ 0.808
+1.73%
$ 38.98 million $ 9.85 million
Apr 25, 2025 $ 0.794
+1.71%
$ 38.32 million $ 9.1 million
Apr 24, 2025 $ 0.781
-1.35%
$ 37.67 million $ 10.44 million
Apr 23, 2025 $ 0.792
+2.50%
$ 38.2 million $ 16.5 million
Apr 22, 2025 $ 0.772
+3.77%
$ 37.27 million $ 15.4 million
Apr 21, 2025 $ 0.744
+1.77%
$ 35.91 million $ 20.38 million
Apr 20, 2025 $ 0.731
-0.71%
$ 35.29 million $ 17.66 million
Apr 19, 2025 $ 0.737
+2.16%
$ 35.54 million $ 12.25 million
Apr 18, 2025 $ 0.721
-0.96%
$ 34.79 million $ 22.86 million
Apr 17, 2025 $ 0.728
+0.84%
$ 35.13 million $ 23.89 million
Apr 16, 2025 $ 0.722
+2.96%
$ 34.84 million $ 17.53 million
Apr 15, 2025 $ 0.701
-2.14%
$ 33.84 million $ 10.94 million
Apr 14, 2025 $ 0.717
+1.27%
$ 34.58 million $ 10.8 million
Apr 13, 2025 $ 0.708
-0.78%
$ 34.14 million $ 18.65 million
Apr 12, 2025 $ 0.713
+2.97%
$ 34.41 million $ 15.18 million
Apr 11, 2025 $ 0.693
+3.69%
$ 33.42 million $ 10.98 million
Apr 10, 2025 $ 0.668
-3.12%
$ 32.23 million $ 7.9 million
Apr 9, 2025 $ 0.689
+7.55%
$ 33.25 million $ 9.74 million
Apr 8, 2025 $ 0.641
-6.38%
$ 30.92 million $ 9.27 million
Apr 7, 2025 $ 0.684
+6.34%
$ 33.03 million $ 14.95 million
Apr 6, 2025 $ 0.644
-12.20%
$ 31.06 million $ 25.37 million
Apr 5, 2025 $ 0.733
-0.81%
$ 35.38 million $ 7.31 million
Apr 4, 2025 $ 0.739
-2.12%
$ 35.66 million $ 12.13 million
Apr 3, 2025 $ 0.755
+5.40%
$ 36.43 million $ 23.88 million
Apr 2, 2025 $ 0.716
-6.35%
$ 34.57 million $ 8.82 million
Apr 1, 2025 $ 0.765
+0.61%
$ 36.92 million $ 8.67 million
Mar 31, 2025 $ 0.76
-1.55%
$ 36.69 million $ 6.73 million
Mar 30, 2025 $ 0.772
-1.41%
$ 37.27 million $ 10.77 million
Mar 29, 2025 $ 0.784
-0.43%
$ 37.81 million $ 37.22 million
Mar 28, 2025 $ 0.787
-5.57%
$ 37.97 million $ 9.08 million
Mar 27, 2025 $ 0.833
+0.98%
$ 40.22 million $ 12.05 million
Mar 26, 2025 $ 0.825
-1.10%
$ 39.83 million $ 10.56 million
Mar 25, 2025 $ 0.835
+0.82%
$ 40.27 million $ 9.35 million
Mar 24, 2025 $ 0.828
+1.34%
$ 39.95 million $ 10.08 million
Mar 23, 2025 $ 0.817
-1.14%
$ 39.42 million $ 10.35 million
Mar 22, 2025 $ 0.826
+2.83%
$ 39.87 million $ 26.52 million