Radix
XRD
Rank #957
$0.00203764
Updated 2 months ago
Market Cap
$27.26M
24h Volume
$277.43K
Avg Volume (6m)
$445.70K
24h High/Low
$0.00220808
$0.00199513
$0.00199513
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
DWF Labs Portfolio
Radix Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00203764 | $0.00220808 | $0.00199513 | $0.00203764 | $277.43K | $27.26M |
| Dec 2, 2025 | $0.00201963 | $0.00218153 | $0.00198409 | $0.00210241 | $215.95K | $27.38M |
| Dec 1, 2025 | $0.00208527 | $0.00208527 | $0.00197748 | $0.00202638 | $192.98K | $26.94M |
| Nov 30, 2025 | $0.00205555 | $0.00208985 | $0.00204720 | $0.00208985 | $145.07K | $27.47M |
| Nov 29, 2025 | $0.00210676 | $0.00211482 | $0.00205789 | $0.00206024 | $157.12K | $27.79M |
| Nov 28, 2025 | $0.00214779 | $0.00215826 | $0.00210373 | $0.00210730 | $184.53K | $28.32M |
| Nov 27, 2025 | $0.00223954 | $0.00223954 | $0.00215042 | $0.00215074 | $172.40K | $29.20M |
| Nov 26, 2025 | $0.00216325 | $0.00222601 | $0.00212131 | $0.00222601 | $112.44K | $28.67M |
| Nov 25, 2025 | $0.00212053 | $0.00214620 | $0.00208101 | $0.00214620 | $102.39K | $28.00M |
| Nov 24, 2025 | $0.00204880 | $0.00213226 | $0.00204880 | $0.00213226 | $164.26K | $27.72M |
| Nov 23, 2025 | $0.00204219 | $0.00205657 | $0.00201562 | $0.00205080 | $164.67K | $27.15M |
| Nov 22, 2025 | $0.00202238 | $0.00205448 | $0.00200650 | $0.00204060 | $285.04K | $27.02M |
| Nov 21, 2025 | $0.00211988 | $0.00211988 | $0.00197780 | $0.00203617 | $214.99K | $27.34M |
| Nov 20, 2025 | $0.00213226 | $0.00216270 | $0.00207119 | $0.00212750 | $345.43K | $28.30M |
| Nov 19, 2025 | $0.00237515 | $0.00238333 | $0.00209509 | $0.00213236 | $311.30K | $30.14M |
| Nov 18, 2025 | $0.00239179 | $0.00239543 | $0.00232770 | $0.00239167 | $136.87K | $31.46M |
| Nov 17, 2025 | $0.00251355 | $0.00253330 | $0.00238679 | $0.00239053 | $171.98K | $33.10M |
| Nov 16, 2025 | $0.00250870 | $0.00252390 | $0.00249890 | $0.00250068 | $110.22K | $33.34M |
| Nov 15, 2025 | $0.00252199 | $0.00252350 | $0.00249882 | $0.00250099 | $146.20K | $33.37M |
| Nov 14, 2025 | $0.00254820 | $0.00255318 | $0.00251332 | $0.00252185 | $444.62K | $33.67M |
| Nov 13, 2025 | $0.00237181 | $0.00255094 | $0.00236454 | $0.00252342 | $249.45K | $32.15M |
| Nov 12, 2025 | $0.00235541 | $0.00240385 | $0.00234350 | $0.00236562 | $200.65K | $31.40M |
| Nov 11, 2025 | $0.00240500 | $0.00245197 | $0.00240559 | $0.00240500 | $207.60K | $31.96M |
| Nov 10, 2025 | $0.00244481 | $0.00244481 | $0.00244481 | $0.00244481 | $211.29K | $32.47M |
| Nov 9, 2025 | $0.00234615 | $0.00234615 | $0.00234615 | $0.00234615 | $239.58K | $31.13M |
| Nov 8, 2025 | $0.00237695 | $0.00237695 | $0.00237695 | $0.00237695 | $2.62K | $31.57M |
| Nov 7, 2025 | $0.00229718 | $0.00229718 | $0.00229718 | $0.00229718 | $294.47K | $30.58M |
| Nov 6, 2025 | $0.00232074 | $0.00232074 | $0.00232074 | $0.00232074 | $236.11K | $30.82M |
| Nov 5, 2025 | $0.00232168 | $0.00232168 | $0.00232168 | $0.00232168 | $18.38K | $30.84M |
| Nov 4, 2025 | $0.00245411 | $0.00245411 | $0.00245411 | $0.00245411 | $400.53K | $32.59M |
| Nov 3, 2025 | $0.00256619 | $0.00256619 | $0.00256619 | $0.00256619 | $248.95K | $34.03M |
| Nov 2, 2025 | $0.00257513 | $0.00257513 | $0.00257513 | $0.00257513 | $310.46K | $34.18M |
| Nov 1, 2025 | $0.00254600 | $0.00254600 | $0.00254600 | $0.00254600 | $1.40K | $33.81M |
| Oct 31, 2025 | $0.00250054 | $0.00250054 | $0.00250054 | $0.00250054 | $212.72K | $33.20M |
| Oct 30, 2025 | $0.00255172 | $0.00255172 | $0.00255172 | $0.00255172 | $2.69M | $34.01M |
| Oct 29, 2025 | $0.00253062 | $0.00253062 | $0.00253062 | $0.00253062 | $20.61M | $33.68M |
| Oct 28, 2025 | $0.00255726 | $0.00255726 | $0.00255726 | $0.00255726 | $258.98K | $33.95M |
| Oct 27, 2025 | $0.00257503 | $0.00257503 | $0.00257503 | $0.00257503 | $279.64K | $33.60M |
| Oct 26, 2025 | $0.00253955 | $0.00253955 | $0.00253955 | $0.00253955 | $213.82K | $33.07M |
| Oct 25, 2025 | $0.00260657 | $0.00260657 | $0.00260657 | $0.00260657 | $1.79K | $33.95M |
| Oct 24, 2025 | $0.00262460 | $0.00262460 | $0.00262460 | $0.00262460 | $976.30 | $32.22M |
| Oct 23, 2025 | $0.00255012 | $0.00255012 | $0.00255012 | $0.00255012 | $253.34K | $30.40M |
| Oct 22, 2025 | $0.00261514 | $0.00261514 | $0.00261514 | $0.00261514 | $264.06K | $31.06M |
| Oct 21, 2025 | $0.00277572 | $0.00277572 | $0.00277572 | $0.00277572 | $304.31K | $32.94M |
| Oct 20, 2025 | $0.00274551 | $0.00274551 | $0.00274551 | $0.00274551 | $203.91K | $32.60M |
| Oct 19, 2025 | $0.00259656 | $0.00259656 | $0.00259656 | $0.00259656 | $39.99K | $30.82M |
| Oct 18, 2025 | $0.00256940 | $0.00256940 | $0.00256940 | $0.00256940 | $528.25K | $30.48M |
| Oct 17, 2025 | $0.00231953 | $0.00231953 | $0.00231953 | $0.00231953 | $109.58K | $27.52M |
| Oct 16, 2025 | $0.00261372 | $0.00261372 | $0.00261372 | $0.00261372 | $213.85K | $30.99M |
| Oct 15, 2025 | $0.00275753 | $0.00275753 | $0.00275753 | $0.00275753 | $294.07K | $32.72M |
| Oct 14, 2025 | $0.00288193 | $0.00288193 | $0.00288193 | $0.00288193 | $32.90K | $34.15M |
| Oct 13, 2025 | $0.00287796 | $0.00287796 | $0.00287796 | $0.00287796 | $213.44K | $34.13M |
| Oct 12, 2025 | $0.00276709 | $0.00276709 | $0.00276709 | $0.00276709 | $1.27M | $32.83M |
| Oct 11, 2025 | $0.00315340 | $0.00315340 | $0.00315340 | $0.00315340 | $697.56K | $37.55M |
| Oct 10, 2025 | $0.00370713 | $0.00370713 | $0.00370713 | $0.00370713 | $407.26K | $43.98M |
| Oct 9, 2025 | $0.00362032 | $0.00362032 | $0.00362032 | $0.00362032 | $274.57K | $42.94M |
| Oct 8, 2025 | $0.00356675 | $0.00356675 | $0.00356675 | $0.00356675 | $303.55K | $42.24M |
| Oct 7, 2025 | $0.00365205 | $0.00365205 | $0.00365205 | $0.00365205 | $60.76K | $43.32M |
| Oct 6, 2025 | $0.00354369 | $0.00354369 | $0.00354369 | $0.00354369 | $654.22K | $41.99M |
| Oct 5, 2025 | $0.00379350 | $0.00379350 | $0.00379350 | $0.00379350 | $175.96K | $44.91M |
| Oct 4, 2025 | $0.00385385 | $0.00385385 | $0.00385385 | $0.00385385 | $115.97K | $45.72M |
| Oct 3, 2025 | $0.00398911 | $0.00398911 | $0.00398911 | $0.00398911 | $44.71K | $47.28M |
| Oct 2, 2025 | $0.00391213 | $0.00391213 | $0.00391213 | $0.00391213 | $133.93K | $46.33M |
| Oct 1, 2025 | $0.00375816 | $0.00375816 | $0.00375816 | $0.00375816 | $29.66K | $44.54M |
| Sep 30, 2025 | $0.00379514 | $0.00379514 | $0.00379514 | $0.00379514 | $8.33K | $44.98M |
| Sep 29, 2025 | $0.00380759 | $0.00380759 | $0.00380759 | $0.00380759 | $64.50K | $45.09M |
| Sep 28, 2025 | $0.00375534 | $0.00375534 | $0.00375534 | $0.00375534 | $254.73K | $44.47M |
| Sep 27, 2025 | $0.00381158 | $0.00381158 | $0.00381158 | $0.00381158 | $94.44K | $45.24M |
| Sep 26, 2025 | $0.00382939 | $0.00382939 | $0.00382939 | $0.00382939 | $358.50K | $45.38M |
| Sep 25, 2025 | $0.00403219 | $0.00403219 | $0.00403219 | $0.00403219 | $539.70K | $47.78M |
| Sep 24, 2025 | $0.00408844 | $0.00408844 | $0.00408844 | $0.00408844 | $27.69K | $48.43M |
| Sep 23, 2025 | $0.00410734 | $0.00410734 | $0.00410734 | $0.00410734 | $42.17K | $48.66M |
| Sep 22, 2025 | $0.00429893 | $0.00429893 | $0.00429893 | $0.00429893 | $39.04K | $50.93M |
| Sep 21, 2025 | $0.00424097 | $0.00424097 | $0.00424097 | $0.00424097 | $562.60K | $50.24M |
| Sep 20, 2025 | $0.00456467 | $0.00456467 | $0.00456467 | $0.00456467 | $124.52K | $54.06M |
| Sep 19, 2025 | $0.00458929 | $0.00458929 | $0.00458929 | $0.00458929 | $31.29K | $54.36M |
| Sep 18, 2025 | $0.00471836 | $0.00471836 | $0.00471836 | $0.00471836 | $39.21K | $55.88M |
| Sep 17, 2025 | $0.00440137 | $0.00440137 | $0.00440137 | $0.00440137 | $58.87K | $52.17M |
| Sep 16, 2025 | $0.00454800 | $0.00454800 | $0.00454800 | $0.00454800 | $243.51K | $53.86M |
| Sep 15, 2025 | $0.00535565 | $0.00535565 | $0.00535565 | $0.00535565 | $33.57K | $63.42M |
| Sep 14, 2025 | $0.00547754 | $0.00547754 | $0.00547754 | $0.00547754 | $109.50K | $64.85M |
| Sep 13, 2025 | $0.00580515 | $0.00580515 | $0.00580515 | $0.00580515 | $49.15K | $68.73M |
| Sep 12, 2025 | $0.00614456 | $0.00614456 | $0.00614456 | $0.00614456 | $355.44K | $72.79M |
| Sep 11, 2025 | $0.00638720 | $0.00638720 | $0.00638720 | $0.00638720 | $563.03K | $75.34M |
| Sep 10, 2025 | $0.00641179 | $0.00641179 | $0.00641179 | $0.00641179 | $792.84K | $76.24M |
| Sep 9, 2025 | $0.00582323 | $0.00582323 | $0.00582323 | $0.00582323 | $690.84K | $68.91M |
| Sep 8, 2025 | $0.00568813 | $0.00568813 | $0.00568813 | $0.00568813 | $206.31K | $67.32M |
| Sep 7, 2025 | $0.00522551 | $0.00522551 | $0.00522551 | $0.00522551 | $558.87K | $61.85M |
| Sep 6, 2025 | $0.00463305 | $0.00463305 | $0.00463305 | $0.00463305 | $434.32K | $54.55M |
| Sep 5, 2025 | $0.00451014 | $0.00451014 | $0.00451014 | $0.00451014 | $649.98K | $53.33M |
| Sep 4, 2025 | $0.00490292 | $0.00490292 | $0.00490292 | $0.00490292 | $71.07K | $58.01M |
| Sep 3, 2025 | $0.00490705 | $0.00490705 | $0.00490705 | $0.00490705 | $54.76K | $58.06M |
| Sep 2, 2025 | $0.00501249 | $0.00501249 | $0.00501249 | $0.00501249 | $63.98K | $59.30M |
| Sep 1, 2025 | $0.00520996 | $0.00520996 | $0.00520996 | $0.00520996 | $12.87K | $61.63M |
| Aug 31, 2025 | $0.00525191 | $0.00525191 | $0.00525191 | $0.00525191 | $22.60K | $62.12M |
| Aug 30, 2025 | $0.00515265 | $0.00515265 | $0.00515265 | $0.00515265 | $13.31K | $60.94M |
| Aug 29, 2025 | $0.00510580 | $0.00510580 | $0.00510580 | $0.00510580 | $69.42K | $60.36M |
| Aug 28, 2025 | $0.00544658 | $0.00544658 | $0.00544658 | $0.00544658 | $11.29K | $64.40M |
| Aug 27, 2025 | $0.00534159 | $0.00534159 | $0.00534159 | $0.00534159 | $154.96K | $63.23M |
| Aug 26, 2025 | $0.00521871 | $0.00521871 | $0.00521871 | $0.00521871 | $20.86K | $61.71M |
| Aug 25, 2025 | $0.00536717 | $0.00536717 | $0.00536717 | $0.00536717 | $18.63K | $61.95M |