Radicle Historical Data

RAD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.666
+0.63%
$ 25.79 million $ 11.21 million
Jul 18, 2025 $ 0.662
-1.01%
$ 25.63 million $ 10.74 million
Jul 17, 2025 $ 0.668
+0.62%
$ 32.27 million $ 15.86 million
Jul 16, 2025 $ 0.664
+1.70%
$ 32.08 million $ 12.12 million
Jul 15, 2025 $ 0.653
-0.79%
$ 31.54 million $ 6.34 million
Jul 14, 2025 $ 0.658
-2.17%
$ 31.79 million $ 6.47 million
Jul 13, 2025 $ 0.673
-1.34%
$ 32.49 million $ 9.59 million
Jul 12, 2025 $ 0.682
+2.59%
$ 32.93 million $ 14.94 million
Jul 11, 2025 $ 0.665
+2.40%
$ 32.11 million $ 11.72 million
Jul 10, 2025 $ 0.636
+1.52%
$ 30.76 million $ 8.13 million
Jul 9, 2025 $ 0.627
+0.37%
$ 30.25 million $ 6.25 million
Jul 8, 2025 $ 0.624
+1.14%
$ 30.15 million $ 8.01 million
Jul 7, 2025 $ 0.617
+0.96%
$ 29.81 million $ 21.14 million
Jul 6, 2025 $ 0.612
+0.89%
$ 29.53 million $ 5.49 million
Jul 5, 2025 $ 0.606
-0.79%
$ 29.27 million $ 14.05 million
Jul 4, 2025 $ 0.611
-3.64%
$ 29.5 million $ 5.42 million
Jul 3, 2025 $ 0.634
+0.94%
$ 30.6 million $ 4.68 million
Jul 2, 2025 $ 0.628
+3.57%
$ 30.32 million $ 7.16 million
Jul 1, 2025 $ 0.606
-3.77%
$ 29.28 million $ 8.89 million
Jun 30, 2025 $ 0.63
-1.29%
$ 30.42 million $ 5.29 million
Jun 29, 2025 $ 0.638
+1.72%
$ 30.82 million $ 4.5 million
Jun 28, 2025 $ 0.628
+1.31%
$ 30.3 million $ 4.24 million
Jun 27, 2025 $ 0.619
-0.49%
$ 29.91 million $ 5.25 million
Jun 26, 2025 $ 0.622
+0.33%
$ 30.05 million $ 12.96 million
Jun 25, 2025 $ 0.62
-2.16%
$ 29.95 million $ 4.21 million
Jun 24, 2025 $ 0.634
+2.16%
$ 30.61 million $ 5.81 million
Jun 23, 2025 $ 0.621
+7.29%
$ 29.96 million $ 6.6 million
Jun 22, 2025 $ 0.578
-6.02%
$ 27.93 million $ 7.67 million
Jun 21, 2025 $ 0.616
-2.84%
$ 29.72 million $ 4.64 million
Jun 20, 2025 $ 0.634
-2.13%
$ 30.59 million $ 8.46 million
Jun 19, 2025 $ 0.647
-1.27%
$ 31.25 million $ 4.51 million
Jun 18, 2025 $ 0.656
+0.82%
$ 31.65 million $ 5.57 million
Jun 17, 2025 $ 0.65
-3.31%
$ 31.38 million $ 4.86 million
Jun 16, 2025 $ 0.672
-0.74%
$ 32.45 million $ 4.87 million
Jun 15, 2025 $ 0.677
-2.95%
$ 32.69 million $ 7.89 million
Jun 14, 2025 $ 0.698
+3.74%
$ 33.69 million $ 26.67 million
Jun 13, 2025 $ 0.673
-2.80%
$ 32.47 million $ 6.99 million
Jun 12, 2025 $ 0.692
-3.31%
$ 33.41 million $ 6.09 million
Jun 11, 2025 $ 0.716
-2.74%
$ 34.56 million $ 7.41 million
Jun 10, 2025 $ 0.736
+0.90%
$ 35.53 million $ 8.07 million
Jun 9, 2025 $ 0.729
+3.98%
$ 35.21 million $ 18.66 million
Jun 8, 2025 $ 0.701
+1.23%
$ 33.86 million $ 8.12 million
Jun 7, 2025 $ 0.693
+1.04%
$ 33.45 million $ 3.16 million
Jun 6, 2025 $ 0.686
+2.49%
$ 33.11 million $ 6.55 million
Jun 5, 2025 $ 0.669
-2.56%
$ 32.3 million $ 8.95 million
Jun 4, 2025 $ 0.687
-2.42%
$ 33.15 million $ 4.41 million
Jun 3, 2025 $ 0.704
-0.38%
$ 33.98 million $ 4.17 million
Jun 2, 2025 $ 0.706
+1.66%
$ 34.11 million $ 4.09 million
Jun 1, 2025 $ 0.695
+1.65%
$ 33.54 million $ 7.36 million
May 31, 2025 $ 0.683
-1.35%
$ 32.98 million $ 5.18 million