Radix (XRD) historical data and Live price

radix-protocol

Radix

XRD
$ 0.042305 -2.899 % 0.00000063 BTC
MARKET CAP
442.265 M
24H VOLUME
3.984 M
CIRC.SUPPLY
10.454 B
MAX SUPPLY
Rank161
1H 0.25 %
24H -2.90 %
7D -3.66 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.0450.0450.0430.0442,749,260.78454,887,380.35
5/21/240.0460.0470.0450.0452,537,168.18472,330,423.57
5/20/240.0440.0460.0430.0462,435,767.03482,022,276.96
5/19/240.0450.0460.0440.0441,347,999.65458,357,205.77
5/18/240.0450.0460.0450.0451,395,558.24474,930,568.07
5/17/240.0440.0450.0440.0451,803,174.46468,737,042.69
5/16/240.0450.0450.0440.0441,753,091.67460,405,748.83
5/15/240.0430.0450.0430.0451,700,100.91469,370,945.54
5/14/240.0440.0440.0430.0431,504,285.78446,020,377.63
5/13/240.0440.0450.0430.0441,905,347.34461,545,497.93
5/12/240.0440.0450.0440.0441,359,747.74462,871,542.61
5/11/240.0450.0450.0440.0442,094,932.83461,267,455.57
5/10/240.0460.0480.0440.0454,617,215.74466,282,910.32
5/5/240.0460.0460.0450.0461,677,880.19475,044,282.88
5/4/240.0450.0470.0450.0463,158,254.29484,743,594.65
5/3/240.0430.0450.0430.0453,262,239.06465,610,321.6
5/2/240.0430.0440.0410.0434,730,762.37452,359,270.19
5/1/240.0460.0460.0390.0436,673,827.66449,787,284.36
4/30/240.0490.0490.0450.0463,416,749.03480,641,935.31
4/29/240.050.050.0480.0492,139,924.15509,456,366.12
4/28/240.050.0510.050.051,483,784.72521,770,672.27
4/27/240.0510.0510.050.051,888,439.74524,776,802.07
4/26/240.0520.0530.0510.0511,748,949.63535,577,814.56
4/25/240.0520.0520.050.0521,889,986.51545,900,168.55
4/24/240.0540.0550.0510.0521,768,985.15538,762,164.13
4/23/240.0550.0550.0540.0541,860,965.12567,174,651.92
4/22/240.0540.0550.0540.0552,172,070.81572,563,296.7
4/21/240.0550.0560.0540.0542,393,778.19564,576,304.16
4/20/240.0530.0550.0520.0552,857,399.3574,983,941.65
4/19/240.0530.0540.050.0533,983,788.14550,034,499.46
4/18/240.0520.0530.0510.0533,026,980.14547,492,037.38
4/17/240.0540.0550.0510.0523,412,670.16539,847,324.74
4/16/240.0550.0560.0530.0543,836,779.32561,662,080.93
4/15/240.0590.0610.0540.0555,389,047.06576,835,747.51
4/14/240.0570.0590.0540.0594,282,376.08613,586,029.36
4/13/240.0620.0620.0510.0575,850,837.57595,301,705.18
4/12/240.0680.0690.0530.0626,784,290.47648,816,861.02
4/11/240.0710.0720.0680.0683,809,619.64709,578,406.54
4/10/240.0720.0720.0680.0715,496,060.01744,457,809.51
4/9/240.0770.0770.0710.0724,451,950.74745,484,755.93
4/8/240.0740.0780.0740.0774,478,038.12805,303,817.27
4/7/240.0730.0750.0720.0743,927,205.04773,978,423.87
4/6/240.070.0730.070.0733,842,272.2757,271,429.27
4/5/240.070.070.0660.075,393,677.54728,029,173.06
4/4/240.0680.070.0660.074,317,547.4726,130,943.63
4/3/240.0670.0690.0660.0683,900,345.71706,825,692.91
4/2/240.0730.0730.0670.0675,743,033.24701,907,023.28
4/1/240.0770.0770.0710.0735,652,241.31758,155,102.37
3/31/240.0760.0770.0750.0772,994,568.28797,243,810.16
3/30/240.0770.0790.0750.0763,566,997.3786,019,592.17
3/29/240.0810.0820.0770.0776,209,534.82804,385,608.87
3/28/240.0780.0820.0770.0817,806,538.99839,120,078.83
3/27/240.0810.0830.0770.0787,778,383.95812,245,970.22
3/26/240.080.0860.0790.08112,730,813.42845,333,915.34
3/25/240.0710.0820.0680.0814,859,826.22837,630,754.07
3/24/240.0670.0720.0670.0713,855,835.64734,515,314.8
3/23/240.0660.070.0650.0674,726,108699,960,801.6
3/22/240.0690.0740.0640.0668,967,962.55683,860,338.68
3/21/240.0710.0740.0670.0696,107,345.1714,418,604.4
3/20/240.0640.0730.0620.0719,657,699.92735,035,984.41
3/19/240.0710.0730.0630.06412,848,185.01664,584,916.25
3/18/240.0670.0760.0660.07121,204,385.05742,417,883.31
3/17/240.0560.0780.0530.06914,939,406.18722,048,650.51
3/16/240.0650.0670.0560.0567,730,410.03584,804,933.71
3/15/240.0630.0670.0580.06512,538,691.85670,934,715.97
3/14/240.0610.0710.0580.06320,091,649.55652,711,194.34
3/13/240.0440.0630.0440.06122,108,403.72629,842,606.39
3/12/240.0440.0440.0420.0444,859,062.44456,727,713.67
3/11/240.0420.0440.0410.0445,582,825.58457,225,733.93
3/10/240.040.0430.0390.0423,413,762.22441,572,158.62
3/9/240.0390.0410.0390.042,919,736.91415,269,763.46
3/8/240.040.0410.0380.0393,713,718.91406,148,776.17
3/7/240.040.0420.0390.045,928,052.42410,990,454.42
3/6/240.0410.0430.0380.046,431,343.95415,284,193.45
3/5/240.0450.0460.0310.0418,388,492.89425,334,142.95
3/4/240.0450.0460.0430.0456,488,953.11467,303,275.56
3/3/240.0450.0470.0440.0455,441,676.26469,328,133.39
3/2/240.0450.0470.0450.0455,126,828.89471,705,390.26
3/1/240.0440.0450.0440.0454,168,168.51468,432,541.01
2/29/240.0440.0460.0440.0447,036,131.46454,972,109.76
2/28/240.0470.0480.0430.0447,462,375.35460,368,283.45
2/27/240.0480.0490.0470.0474,548,216.75484,152,275.02
2/26/240.0470.0480.0450.0484,243,885.74496,807,491.4
2/25/240.0460.0480.0460.0473,484,997.15491,609,609.91
2/24/240.0450.0460.0440.0462,625,426.97474,762,509.06
2/23/240.0460.0460.0440.0453,734,150.49467,177,048.12
2/22/240.0480.0480.0450.0464,206,865.68477,137,817.5
2/21/240.0480.0510.0460.0485,286,518495,466,195.81
2/20/240.0490.0510.0460.0486,668,759.77501,434,274.62
2/19/240.0510.0540.0480.0499,433,013.53505,951,993.88