Alpaca Finance Historical Data

ALPACA
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.000587
+8.19%
$ 84,682 $ 14,884
Mar 30 $ 0.000543
-12.60%
$ 82,304 $ 32,427
Mar 23 $ 0.000621
-45.39%
$ 94,182 $ 81,595
Mar 16 $ 0.00114
-53.10%
$ 172,473 $ 688,680
Mar 16 $ 0.00114
-53.10%
$ 172,473 $ 688,680
Mar 9 $ 0.00241
+15.39%
$ 365,563 $ 570,670
Mar 2 $ 0.00183
-5.51%
$ 316,807 $ 417,350
Feb 23 $ 0.00194
+0.76%
$ 294,182 $ 519,541
Feb 16 $ 0.0021
+20.19%
$ 291,036 $ 515,442
Feb 9 $ 0.00178
-0.46%
$ 265,030 $ 448,134
Feb 2 $ 0.00178
-32.52%
$ 271,736 $ 936,605
Jan 26 $ 0.00286
-22.55%
$ 400,789 $ 689,804
Jan 19 $ 0.00392
-17.89%
$ 560,933 $ 853,115
Jan 12 $ 0.00509
-8.42%
$ 724,022 $ 1.23 million
Jan 5 $ 0.00502
+0.15%
$ 841,595 $ 877,011
Dec 29 $ 0.00487
-4.64%
$ 759,919 $ 816,708
Dec 22 $ 0.00499
-8.08%
$ 774,292 $ 798,756
Dec 15 $ 0.00545
-6.10%
$ 823,487 $ 784,763
Dec 8 $ 0.00584
-10.44%
$ 880,006 $ 597,491
Dec 1 $ 0.00607
-3.04%
$ 1.22 million $ 1.29 million
Nov 24 $ 0.00681
+17.34%
$ 1.17 million $ 959,682
Nov 17 $ 0.0055
-10.99%
$ 1.08 million $ 3.07 million
Nov 10 $ 0.00626
-17.40%
$ 1.15 million $ 4.6 million
Nov 3 $ 0.0084
+7.00%
$ 1.41 million $ 672,564
Oct 27 $ 0.00799
-14.71%
$ 1.46 million $ 395,094
Oct 20 $ 0.00933
-6.62%
$ 1.75 million $ 557,705
Oct 13 $ 0.00999
-24.58%
$ 1.86 million $ 1.06 million
Oct 6 $ 0.0117
-26.16%
$ 2.46 million $ 2.62 million
Sep 29 $ 0.016
-2.63%
$ 2.96 million $ 1.83 million
Sep 22 $ 0.0169
-1.00%
$ 3.06 million $ 2.54 million
Sep 15 $ 0.0175
-6.79%
$ 3.18 million $ 3.14 million
Sep 8 $ 0.0194
+0.82%
$ 3.5 million $ 4.11 million
Sep 1 $ 0.0196
+12.64%
$ 3.6 million $ 3.72 million
Aug 25 $ 0.0175
-3.86%
$ 3.25 million $ 1.39 million
Aug 18 $ 0.0193
-13.14%
$ 3.41 million $ 1.97 million
Aug 11 $ 0.0222
+10.40%
$ 4.12 million $ 4.52 million
Aug 4 $ 0.0206
-22.28%
$ 3.75 million $ 8.04 million
Jul 28 $ 0.0267
-25.19%
$ 4.94 million $ 12.87 million
Jul 21 $ 0.0395
-21.10%
$ 6.66 million $ 19.15 million
Jul 14 $ 0.0448
-23.96%
$ 9.32 million $ 46.25 million
Jul 7 $ 0.0812
+546.75%
$ 10.94 million $ 66.73 million
Jun 30 $ 0.0124
-33.76%
$ 2.34 million $ 13.6 million
Jun 23 $ 0.0192
-8.62%
$ 3.48 million $ 17.09 million
Jun 16 $ 0.0237
-24.21%
$ 3.91 million $ 16.44 million
Jun 9 $ 0.0305
-27.71%
$ 5.82 million $ 29.65 million
Jun 2 $ 0.0422
-24.21%
$ 7.87 million $ 49.33 million
May 26 $ 0.0557
-66.59%
$ 10.38 million $ 97.69 million
May 19 $ 0.172
-17.96%
$ 31.07 million $ 94.84 million
May 12 $ 0.211
+5.49%
$ 38.99 million $ 139.68 million
May 5 $ 0.219
+11.30%
$ 37.23 million $ 386.37 million
Download