Radicle Historical Data

RAD Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.247
+0.87%
$ 12.28 million $ 8.18 million
Feb 3, 2026 $ 0.245
-4.41%
$ 12.18 million $ 13.42 million
Feb 2, 2026 $ 0.257
-2.51%
$ 12.73 million $ 5.61 million
Feb 1, 2026 $ 0.263
-16.63%
$ 12.79 million $ 25.62 million
Jan 31, 2026 $ 0.316
+20.16%
$ 15.34 million $ 70.32 million
Jan 30, 2026 $ 0.263
+0.60%
$ 12.76 million $ 2.1 million
Jan 29, 2026 $ 0.261
-5.04%
$ 12.7 million $ 2.15 million
Jan 28, 2026 $ 0.275
-1.24%
$ 13.36 million $ 1.66 million
Jan 27, 2026 $ 0.279
+1.78%
$ 13.53 million $ 3.75 million
Jan 26, 2026 $ 0.274
+2.28%
$ 13.29 million $ 1.73 million
Jan 25, 2026 $ 0.268
-6.59%
$ 13 million $ 2.36 million
Jan 24, 2026 $ 0.286
-1.03%
$ 13.9 million $ 1.58 million
Jan 23, 2026 $ 0.289
+0.08%
$ 14.05 million $ 1.53 million
Jan 22, 2026 $ 0.289
-2.06%
$ 14.02 million $ 1.53 million
Jan 21, 2026 $ 0.295
+1.60%
$ 14.35 million $ 2.18 million
Jan 20, 2026 $ 0.291
-2.35%
$ 14.11 million $ 5.08 million
Jan 19, 2026 $ 0.298
-2.48%
$ 14.45 million $ 4.33 million
Jan 18, 2026 $ 0.305
-3.11%
$ 14.82 million $ 4.96 million
Jan 17, 2026 $ 0.315
+2.01%
$ 15.29 million $ 6.3 million
Jan 16, 2026 $ 0.309
-0.19%
$ 14.99 million $ 3.54 million
Jan 15, 2026 $ 0.309
-0.01%
$ 15.02 million $ 8.6 million
Jan 14, 2026 $ 0.309
-1.26%
$ 15.02 million $ 3.34 million
Jan 13, 2026 $ 0.313
+2.76%
$ 15.23 million $ 2.88 million
Jan 12, 2026 $ 0.305
-0.09%
$ 14.8 million $ 4.22 million
Jan 11, 2026 $ 0.305
+0.23%
$ 15.15 million $ 7.15 million
Jan 10, 2026 $ 0.305
-2.94%
$ 15.12 million $ 2.37 million
Jan 9, 2026 $ 0.314
+3.26%
$ 15.58 million $ 6.35 million
Jan 8, 2026 $ 0.304
-4.81%
$ 15.07 million $ 11.86 million
Jan 7, 2026 $ 0.319
+4.50%
$ 15.84 million $ 40.36 million
Jan 6, 2026 $ 0.305
+0.31%
$ 15.16 million $ 3.15 million
Jan 5, 2026 $ 0.305
-0.23%
$ 15.12 million $ 3.15 million
Jan 4, 2026 $ 0.305
-0.04%
$ 15.97 million $ 3.48 million
Jan 3, 2026 $ 0.305
-1.69%
$ 15.98 million $ 4.63 million
Jan 2, 2026 $ 0.311
-0.69%
$ 16.26 million $ 7.81 million
Jan 1, 2026 $ 0.313
-8.88%
$ 16.37 million $ 44.53 million
Dec 31, 2025 $ 0.355
+37.81%
$ 18.08 million $ 42.86 million
Dec 30, 2025 $ 0.258
-3.27%
$ 13.47 million $ 1.51 million
Dec 29, 2025 $ 0.267
-1.25%
$ 13.96 million $ 2.79 million
Dec 28, 2025 $ 0.272
+1.19%
$ 12.12 million $ 7.34 million
Dec 27, 2025 $ 0.267
+0.62%
$ 12.03 million $ 1.43 million
Dec 26, 2025 $ 0.265
+0.45%
$ 11.9 million $ 1.42 million
Dec 25, 2025 $ 0.264
-0.51%
$ 11.82 million $ 1.63 million
Dec 24, 2025 $ 0.266
+0.61%
$ 11.9 million $ 1.5 million
Dec 23, 2025 $ 0.264
+0.83%
$ 11.85 million $ 3.86 million
Dec 22, 2025 $ 0.262
+1.20%
$ 11.76 million $ 1.91 million
Dec 21, 2025 $ 0.258
-2.44%
$ 11.62 million $ 3.33 million
Dec 20, 2025 $ 0.264
+1.12%
$ 11.87 million $ 1.62 million
Dec 19, 2025 $ 0.261
+4.02%
$ 11.72 million $ 1.33 million
Dec 18, 2025 $ 0.251
-3.70%
$ 11.24 million $ 1.61 million
Dec 17, 2025 $ 0.261
-4.65%
$ 11.71 million $ 1.5 million