Market Cap $2.11T
-0.74%
Volume 24h $74.75B
-21.5%
BTC % 58.3021%
0.43%
ETH % 9.25839%
-0.33%
Coins
34.665
Exchanges
204
Live
Radworks / Radicle (RAD) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Radworks / Radicle (RAD) in USD Dollar. This table shows 1,908 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.208 | $0.206 | $0.215 | $0.215 | $1,252,671 | $12,287,804 |
| Jun-08 2026 | $0.216 | $0.208 | $0.242 | $0.214 | $4,745,343 | $12,760,411 |
| Jun-07 2026 | $0.214 | $0.207 | $0.215 | $0.209 | $1,663,780 | $12,642,259 |
| Jun-06 2026 | $0.209 | $0.202 | $0.212 | $0.208 | $1,546,751 | $12,346,880 |
| Jun-05 2026 | $0.207 | $0.204 | $0.22 | $0.219 | $1,975,891 | $12,228,728 |
| Jun-04 2026 | $0.219 | $0.219 | $0.245 | $0.233 | $4,300,626 | $12,937,639 |
| Jun-03 2026 | $0.233 | $0.233 | $0.242 | $0.234 | $1,855,084 | $13,764,703 |
| Jun-02 2026 | $0.235 | $0.233 | $0.255 | $0.253 | $1,948,565 | $13,882,855 |
| Jun-01 2026 | $0.254 | $0.249 | $0.257 | $0.252 | $752,324 | $15,005,299 |
| May-31 2026 | $0.252 | $0.248 | $0.286 | $0.261 | $4,290,232 | $14,887,147 |
| May-30 2026 | $0.261 | $0.26 | $0.266 | $0.26 | $1,079,749 | $15,418,830 |
| May-29 2026 | $0.26 | $0.257 | $0.264 | $0.262 | $1,142,813 | $15,359,755 |
| May-28 2026 | $0.262 | $0.254 | $0.28 | $0.279 | $2,242,647 | $15,477,906 |
| May-27 2026 | $0.279 | $0.279 | $0.292 | $0.292 | $554,917 | $16,482,198 |
| May-26 2026 | $0.292 | $0.289 | $0.299 | $0.296 | $1,931,539 | $17,250,186 |