Radicle Historical Data

RAD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.511
-1.17%
$ 23.46 million $ 9.17 million
Oct 26, 2025 $ 0.517
-0.25%
$ 23.74 million $ 4.99 million
Oct 25, 2025 $ 0.518
-0.10%
$ 23.76 million $ 2.12 million
Oct 24, 2025 $ 0.518
+0.57%
$ 23.78 million $ 3.02 million
Oct 23, 2025 $ 0.515
+2.47%
$ 23.66 million $ 3.87 million
Oct 22, 2025 $ 0.496
-2.45%
$ 23.08 million $ 10.13 million
Oct 21, 2025 $ 0.51
-3.09%
$ 23.33 million $ 18.75 million
Oct 20, 2025 $ 0.527
+2.05%
$ 24.16 million $ 5.42 million
Oct 19, 2025 $ 0.519
-0.52%
$ 23.68 million $ 11.9 million
Oct 18, 2025 $ 0.522
+1.87%
$ 23.95 million $ 4.99 million
Oct 17, 2025 $ 0.517
+1.47%
$ 23.52 million $ 8.2 million
Oct 16, 2025 $ 0.51
-1.86%
$ 23.4 million $ 20.33 million
Oct 15, 2025 $ 0.519
-2.83%
$ 23.83 million $ 12.65 million
Oct 14, 2025 $ 0.534
-0.10%
$ 24.56 million $ 26.24 million
Oct 13, 2025 $ 0.535
+4.28%
$ 24.55 million $ 16.41 million
Oct 12, 2025 $ 0.513
+9.13%
$ 23.55 million $ 6.33 million
Oct 11, 2025 $ 0.47
-3.25%
$ 21.56 million $ 8.21 million
Oct 10, 2025 $ 0.486
-22.20%
$ 22.32 million $ 9.32 million
Oct 9, 2025 $ 0.625
-1.60%
$ 28.66 million $ 4.72 million
Oct 8, 2025 $ 0.635
+2.13%
$ 29.14 million $ 4.73 million
Oct 7, 2025 $ 0.622
-3.10%
$ 28.53 million $ 6.75 million
Oct 6, 2025 $ 0.641
+1.57%
$ 29.44 million $ 4.58 million
Oct 5, 2025 $ 0.632
-0.40%
$ 28.99 million $ 4.18 million
Oct 4, 2025 $ 0.634
-2.24%
$ 29.09 million $ 3.62 million
Oct 3, 2025 $ 0.648
+0.44%
$ 29.77 million $ 4.35 million
Oct 2, 2025 $ 0.645
+1.07%
$ 29.62 million $ 5.19 million
Oct 1, 2025 $ 0.636
+2.10%
$ 29.28 million $ 11.11 million
Sep 30, 2025 $ 0.621
+1.06%
$ 28.61 million $ 34.21 million
Sep 29, 2025 $ 0.614
-0.69%
$ 28.2 million $ 4.18 million
Sep 28, 2025 $ 0.617
+2.11%
$ 28.4 million $ 3.97 million
Sep 27, 2025 $ 0.605
+0.04%
$ 27.76 million $ 7.09 million
Sep 26, 2025 $ 0.601
+2.66%
$ 27.75 million $ 11.83 million
Sep 25, 2025 $ 0.586
-5.51%
$ 26.85 million $ 19.91 million
Sep 24, 2025 $ 0.62
+0.40%
$ 28.48 million $ 5.9 million
Sep 23, 2025 $ 0.618
-0.36%
$ 28.36 million $ 3.38 million
Sep 22, 2025 $ 0.619
-7.30%
$ 28.45 million $ 7.76 million
Sep 21, 2025 $ 0.668
-1.24%
$ 30.63 million $ 3.74 million
Sep 20, 2025 $ 0.677
+1.14%
$ 31.05 million $ 8.32 million
Sep 19, 2025 $ 0.669
-2.92%
$ 30.74 million $ 4.04 million
Sep 18, 2025 $ 0.691
+1.08%
$ 31.64 million $ 5.53 million
Sep 17, 2025 $ 0.682
+0.52%
$ 31.36 million $ 5.99 million
Sep 16, 2025 $ 0.679
+1.11%
$ 31.14 million $ 5.45 million
Sep 15, 2025 $ 0.672
-1.92%
$ 30.81 million $ 6.24 million
Sep 14, 2025 $ 0.692
-1.76%
$ 31.47 million $ 7.15 million
Sep 13, 2025 $ 0.704
+0.93%
$ 32.34 million $ 5.9 million
Sep 12, 2025 $ 0.698
+0.46%
$ 32.02 million $ 6.15 million
Sep 11, 2025 $ 0.695
+0.32%
$ 31.89 million $ 5.59 million
Sep 10, 2025 $ 0.692
+0.81%
$ 31.78 million $ 12.83 million
Sep 9, 2025 $ 0.687
+0.24%
$ 31.52 million $ 7.63 million
Sep 8, 2025 $ 0.685
-0.83%
$ 31.45 million $ 9.9 million