Radicle Historical Data

RAD Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.693
-6.74%
$ 33.43 million $ 22.9 million
May 29, 2025 $ 0.743
-1.09%
$ 35.85 million $ 4.98 million
May 28, 2025 $ 0.751
-0.97%
$ 36.24 million $ 12.2 million
May 27, 2025 $ 0.758
+2.07%
$ 36.6 million $ 4.61 million
May 26, 2025 $ 0.743
-1.24%
$ 35.86 million $ 4.09 million
May 25, 2025 $ 0.752
-2.80%
$ 36.31 million $ 5.34 million
May 24, 2025 $ 0.774
+0.55%
$ 37.35 million $ 5.95 million
May 23, 2025 $ 0.77
-3.88%
$ 37.15 million $ 8.9 million
May 22, 2025 $ 0.801
+1.61%
$ 38.64 million $ 6.75 million
May 21, 2025 $ 0.788
-0.66%
$ 38.03 million $ 5.63 million
May 20, 2025 $ 0.793
-2.37%
$ 38.28 million $ 5.85 million
May 19, 2025 $ 0.812
-1.10%
$ 39.21 million $ 5.79 million
May 18, 2025 $ 0.822
-0.31%
$ 39.65 million $ 8.74 million
May 17, 2025 $ 0.824
+2.73%
$ 39.78 million $ 23.36 million
May 16, 2025 $ 0.802
+2.54%
$ 38.72 million $ 8.89 million
May 15, 2025 $ 0.783
-4.40%
$ 37.76 million $ 6.73 million
May 14, 2025 $ 0.819
-2.61%
$ 39.5 million $ 11.58 million
May 13, 2025 $ 0.84
-0.18%
$ 40.55 million $ 8.66 million
May 12, 2025 $ 0.842
+1.32%
$ 40.62 million $ 11.69 million
May 11, 2025 $ 0.831
-2.16%
$ 40.09 million $ 8.23 million
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