Radicle (RAD) historical data and Live price

radicle

Radicle

RAD
$ 13.20 + 1.199 % 0.00020221 BTC
MARKET CAP
256.569 M
24H VOLUME
35.766 M
CIRC.SUPPLY
19.436 M
MAX SUPPLY
100 M
Rank263
1H -0.05 %
24H 1.20 %
7D -5.66 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/2112.96413.71212.89413.32633,001,133.65259,004,320.19
10/19/2112.96914.13312.73212.96436,906,959.07251,973,041.79
10/18/2113.12413.76812.62112.97144,896,207.84252,116,890.37
10/17/2112.91417.80212.61613.105182,838,409.57254,710,074.98
10/16/2112.87113.29812.55812.91534,300,298.82251,012,524.91
10/15/2113.90313.9312.52612.85550,432,664.1249,854,917.25
10/14/2113.70514.68413.55813.90350,083,979.05270,216,926.14
10/13/2114.2614.82713.54913.71937,739,877.39266,637,610.36
10/12/2115.50215.64913.9114.25354,053,190.59277,026,201.29
10/11/2117.17317.58914.59315.512126,455,737.57301,494,054.89
10/10/2114.65920.33213.78217.198251,388,439.99334,265,899.39
10/9/2115.73316.93213.92114.6667,562,204.09284,940,144.01
10/8/2117.93920.97815.13415.754177,343,293.88306,201,106.08
10/7/219.68126.5979.36318.221748,314,435.74354,142,797.84
10/6/218.8459.8678.8199.68217,427,314.53188,178,383.38
10/5/218.439.3688.4248.84611,226,939.67171,927,335.47
10/4/218.7988.8918.4198.4310,187,247.04163,851,839.56
10/3/218.5029.3198.4558.79911,879,758.08171,016,209.49
10/2/218.488.5298.3498.5039,616,447.2165,273,743.76
10/1/218.2138.5168.1058.47913,914,025.13164,801,484.92
9/30/218.0688.2337.9878.2138,590,585.86159,622,485.46
9/29/218.5688.7728.0648.06910,236,097.4156,825,389.25
9/28/218.0619.5587.9098.56822,659,317.03166,536,413.27
9/27/217.8348.1237.8258.0612,505,155.73156,685,115.46
9/26/218.0778.2077.7017.8359,982,515.24152,275,580.3
9/25/218.3898.3898.0658.0777,734,170.92156,982,909.13
9/24/219.0549.0928.2078.3916,513,697.34163,061,908.63
9/23/218.5719.2798.329.05413,668,826.61175,972,640.47
9/22/218.3468.5958.0968.57114,932,732.61166,588,922.13
9/21/218.5648.7568.228.34614,331,884.39162,213,153.54
9/20/219.2659.3978.2678.56518,910,373.89166,471,377.26
9/19/219.3739.5839.2259.2649,291,418.19180,062,088.45
9/18/219.4489.7739.3619.37312,147,004.89182,179,425.66
9/17/219.63410.0499.4359.44712,889,294.9183,614,520.53
9/16/2110.22210.4999.6089.63314,633,719.49187,232,973.25
9/15/2110.03810.4189.8610.22115,901,783.86198,651,623.91
9/14/219.85611.0919.55210.03928,928,259.17195,122,139.81
9/13/2110.01810.1859.5419.85727,564,472.26191,590,490.83
9/12/219.88610.4779.8210.01714,225,476.76194,697,980.31
9/11/219.70510.4089.5779.88922,409,834.09192,214,888.24
9/10/2110.24410.3389.6259.70427,054,198.7188,610,307.44
9/9/219.82510.8149.68110.24847,909,979.97199,175,439.15
9/8/2110.21810.4419.3079.94356,400,519.18193,253,817.45
9/7/2112.21113.2110.1310.2255,895,985.31198,634,656.21
9/6/2112.12312.42211.9412.21738,516,226.37237,447,033.02
9/5/2112.44312.44911.97612.12426,241,606.22235,637,866.51
9/4/2112.53713.42812.27412.44638,533,443.72241,905,271.37
9/3/2113.30413.3712.51412.53760,128,423.65243,671,729.7
9/2/2114.63515.69413.10813.30555,154,967.92258,598,898.49
9/1/2117.74817.74814.10214.70669,843,943.77285,837,101.28
8/31/2115.25217.82113.57417.757108,341,378.63334,468,579.49
8/30/2115.48116.96214.93415.25358,511,378.18287,305,476.06
8/29/2114.53415.43513.45915.43531,768,977.18289,130,211.14
8/28/2113.76114.713.56414.53732,510,818.85272,302,994.23
8/27/2113.88413.88413.13313.7525,386,050.83257,601,441.86
8/26/2114.74716.89713.09313.90830,352,453.73260,521,709.86
8/25/2110.16917.41710.08214.73225,511,645.9275,957,570.64
8/24/219.59911.0149.43510.20514,541,175.16191,153,232.17
8/23/218.63110.0898.5129.5934,675,893.87179,686,755.44
8/22/219.0289.0358.4858.6273,069,394.16161,600,445.11
8/21/218.5989.2468.5279.0272,500,743.6169,013,850.97
8/20/219.3329.3328.5598.5744,029,675.84160,521,191.51
8/19/218.15112.5398.1459.33536,930,094.39174,776,586.34
8/18/217.4079.2087.2188.154,303,170.42152,079,037.19
8/17/217.4447.4627.3167.407862,024.83138,204,046.42
8/16/218.0278.0757.4117.4431,469,607.33138,889,317.24
8/15/218.5158.5998.0048.0271,084,957.84149,785,349.37
8/14/219.0389.48.5078.5151,939,837.47158,882,613.54
8/13/217.5189.5127.3949.0353,186,657.04168,588,283.08
8/12/217.3537.8617.3437.521,769,379.62140,314,800.41
8/11/216.8197.396.7397.3561,686,193.15137,260,734.77
8/10/217.0757.3076.7356.8181,266,378.52127,228,134.79
8/9/217.5767.5767.0277.0752,641,225.6132,024,397.76
8/8/217.6517.6747.4697.576669,954.41141,305,070.58
8/7/217.5617.7087.517.651655,308.52142,710,629
8/6/217.5187.6317.4467.561698,362.97141,019,638.34
8/5/216.4727.5226.3797.5181,189,296.62140,228,972.94
8/4/216.2276.4865.4966.4731,455,031.39120,727,963.35
8/3/217.6897.76.1966.2261,117,098.788,160,309.24
8/2/217.8497.8687.657.689700,816.77108,875,290.95
8/1/216.8588.0376.757.8491,246,509.3938,488,431.78
7/31/217.0837.4096.7936.8581,079,098.1733,629,591.32
7/30/214.2827.1274.2377.0842,770,345.0834,736,130.54
7/29/214.2414.2984.2074.282282,530.8220,997,128.98
7/28/214.3054.3414.2294.24187,440.5420,793,738.43
7/27/214.3114.3894.1944.305422,020.3121,110,158.92
7/26/214.3594.4094.1974.312623,262.1621,143,974.46
7/25/214.2694.3644.2184.359201,222.2421,373,437.85
7/24/214.264.3734.2084.269222,169.8120,932,174.4
7/23/214.2694.6594.0974.26292,464.6320,888,380.49