Market Cap $3.57T
0.89%
Volume 24h $235.03B
-15.71%
BTC % 59.47%
0.16%
ETH % 8.6%
-0.34%
Coins
31.899
+19
Exchanges
885
Last update
1 minute ago
Radworks / Radicle (RAD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.792461 | $0.779454 | $0.820222 | $0.813446 | $7,630,151 | $40,871,970 |
| May-19 2025 | $0.810747 | $0.789266 | $0.818848 | $0.818848 | $8,003,776 | $41,815,112 |
| May-18 2025 | $0.818288 | $0.800932 | $0.83745 | $0.826426 | $11,944,175 | $42,204,034 |
| May-17 2025 | $0.8208 | $0.785514 | $0.828604 | $0.80264 | $30,110,749 | $42,333,569 |
| May-16 2025 | $0.804129 | $0.782423 | $0.814583 | $0.782423 | $11,579,401 | $41,473,775 |
| May-15 2025 | $0.784532 | $0.773639 | $0.821943 | $0.82027 | $8,589,648 | $40,463,007 |
| May-14 2025 | $0.822359 | $0.822359 | $0.847384 | $0.843893 | $13,301,810 | $42,414,001 |
| May-13 2025 | $0.838747 | $0.812722 | $0.850844 | $0.8388 | $10,316,977 | $43,259,228 |
| May-12 2025 | $0.84371 | $0.821916 | $0.85937 | $0.829658 | $14,135,563 | $43,515,186 |
| May-11 2025 | $0.832155 | $0.826337 | $0.851677 | $0.851677 | $9,856,699 | $42,919,247 |
| May-10 2025 | $0.84482 | $0.818508 | $0.84482 | $0.822316 | $10,808,497 | $43,572,469 |
| May-09 2025 | $0.816919 | $0.799615 | $0.825074 | $0.799615 | $11,587,978 | $42,133,444 |
| May-08 2025 | $0.798227 | $0.754545 | $0.801958 | $0.754545 | $11,089,845 | $41,169,361 |
| May-07 2025 | $0.759541 | $0.74434 | $0.768606 | $0.74434 | $7,342,750 | $39,174,082 |
| May-06 2025 | $0.743838 | $0.735947 | $0.755355 | $0.755355 | $6,198,070 | $38,364,205 |