Cap Mercado $2.14T
-3.59%
Volumen 24h $125.17B
-24.66%
BTC % 58.0977%
0.65%
ETH % 9.35051%
-3.62%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Radworks / Radicle (RAD), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Radworks / Radicle (RAD) en Dólar USD. Esta tabla muestra 1,903 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| May-25 2026 | $0.297 | $0.289 | $0.298 | $0.291 | $1,561,315 | $17,545,566 |
| May-24 2026 | $0.291 | $0.289 | $0.301 | $0.297 | $1,181,521 | $17,191,110 |
| May-23 2026 | $0.296 | $0.286 | $0.31 | $0.287 | $4,993,375 | $17,486,490 |
| May-22 2026 | $0.287344 | $0.287344 | $0.299638 | $0.297474 | $7,247,524 | $16,975,134 |
| May-21 2026 | $0.303734 | $0.295078 | $0.30583 | $0.303322 | $11,473,251 | $17,943,417 |