Radicle Historical Data

RAD Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.691
+2.96%
$ 28.26 million $ 11.75 million
Sep 6, 2025 $ 0.671
-0.39%
$ 27.45 million $ 8.46 million
Sep 5, 2025 $ 0.674
+1.30%
$ 27.55 million $ 6.48 million
Sep 4, 2025 $ 0.666
-3.27%
$ 27.18 million $ 13.05 million
Sep 3, 2025 $ 0.696
+3.49%
$ 28.18 million $ 12.27 million
Sep 2, 2025 $ 0.679
+3.37%
$ 27.52 million $ 8.76 million
Sep 1, 2025 $ 0.657
-3.36%
$ 26.85 million $ 7.06 million
Aug 31, 2025 $ 0.683
-0.69%
$ 27.06 million $ 6.54 million
Aug 30, 2025 $ 0.689
+1.70%
$ 27.41 million $ 15.94 million
Aug 29, 2025 $ 0.678
-5.59%
$ 26.99 million $ 12 million
Aug 28, 2025 $ 0.718
-0.42%
$ 28.59 million $ 16.61 million
Aug 27, 2025 $ 0.711
+1.68%
$ 28.71 million $ 25.82 million
Aug 26, 2025 $ 0.706
-1.21%
$ 27.83 million $ 18.96 million
Aug 25, 2025 $ 0.714
-7.20%
$ 28.47 million $ 50.55 million
Aug 24, 2025 $ 0.768
+3.41%
$ 30.18 million $ 126.41 million
Aug 23, 2025 $ 0.745
+4.69%
$ 29.13 million $ 61.58 million
Aug 22, 2025 $ 0.716
+3.97%
$ 27.92 million $ 29.37 million
Aug 21, 2025 $ 0.691
-2.27%
$ 27.03 million $ 38.95 million
Aug 20, 2025 $ 0.698
-2.87%
$ 27.78 million $ 59.46 million
Aug 19, 2025 $ 0.724
+13.96%
$ 28.17 million $ 149.92 million
Aug 18, 2025 $ 0.635
-2.23%
$ 24.92 million $ 21.26 million
Aug 17, 2025 $ 0.65
+1.44%
$ 25.49 million $ 8.69 million
Aug 16, 2025 $ 0.64
-1.44%
$ 25.12 million $ 18.07 million
Aug 15, 2025 $ 0.65
+4.86%
$ 25.5 million $ 47.27 million
Aug 14, 2025 $ 0.62
-8.94%
$ 24.32 million $ 19.88 million
Aug 13, 2025 $ 0.681
+1.11%
$ 26.7 million $ 18.05 million
Aug 12, 2025 $ 0.673
+6.85%
$ 26.41 million $ 43.54 million
Aug 11, 2025 $ 0.63
-2.62%
$ 24.72 million $ 10.25 million
Aug 10, 2025 $ 0.647
+0.26%
$ 25.38 million $ 18.25 million
Aug 9, 2025 $ 0.645
+1.50%
$ 25.34 million $ 5.51 million
Aug 8, 2025 $ 0.636
+0.10%
$ 24.94 million $ 5.32 million
Aug 7, 2025 $ 0.635
+2.39%
$ 24.92 million $ 5.83 million
Aug 6, 2025 $ 0.62
+1.58%
$ 24.33 million $ 4.61 million
Aug 5, 2025 $ 0.611
-2.81%
$ 23.95 million $ 6.82 million
Aug 4, 2025 $ 0.628
+3.06%
$ 24.64 million $ 5.9 million
Aug 3, 2025 $ 0.61
+1.20%
$ 23.9 million $ 4.03 million
Aug 2, 2025 $ 0.604
-1.10%
$ 23.63 million $ 6.6 million
Aug 1, 2025 $ 0.614
-0.85%
$ 23.98 million $ 11.29 million
Jul 31, 2025 $ 0.62
-3.12%
$ 24.31 million $ 5.06 million
Jul 30, 2025 $ 0.64
-1.99%
$ 25.09 million $ 12.28 million
Jul 29, 2025 $ 0.653
+0.63%
$ 25.6 million $ 7.59 million
Jul 28, 2025 $ 0.648
-5.90%
$ 25.44 million $ 6.89 million
Jul 27, 2025 $ 0.689
+2.90%
$ 27.04 million $ 6.19 million
Jul 26, 2025 $ 0.67
+0.39%
$ 25.94 million $ 3.38 million
Jul 25, 2025 $ 0.667
+0.35%
$ 25.84 million $ 6.44 million
Jul 24, 2025 $ 0.665
-0.88%
$ 25.75 million $ 7.74 million
Jul 23, 2025 $ 0.671
-4.20%
$ 25.98 million $ 10.59 million
Jul 22, 2025 $ 0.7
-4.11%
$ 27.12 million $ 21.61 million
Jul 21, 2025 $ 0.73
+5.08%
$ 28.28 million $ 61.64 million
Jul 20, 2025 $ 0.695
+4.35%
$ 26.91 million $ 12.5 million