Alpaca Finance Historical Data

ALPACA Page 10
Download
Date Close Price change Market cap Trading volume
May 14, 3 AM $ 0.000493
+7.04%
$ 74,714 $ 109
May 14, 1 AM $ 0.000493
+0.00%
$ 74,834 $ 126
May 14, 12 AM $ 0.0005
+5.84%
$ 75,825 $ 143
May 13, 8 PM $ 0.000441
+0.00%
$ 66,815 $ 226
May 13, 7 PM $ 0.000473
-3.43%
$ 71,705 $ 226
May 13, 6 PM $ 0.000451
+0.00%
$ 68,340 $ 233
May 13, 5 PM $ 0.000461
-0.19%
$ 69,847 $ 245
May 13, 3 PM $ 0.000483
-2.26%
$ 73,317 $ 256
May 13, 2 PM $ 0.000495
+0.73%
$ 75,009 $ 612
May 13, 1 PM $ 0.000468
-1.75%
$ 70,920 $ 955
May 13, 12 PM $ 0.000487
+10.35%
$ 73,917 $ 1,118
May 13, 11 AM $ 0.000442
-5.52%
$ 66,980 $ 1,336
May 13, 10 AM $ 0.000466
-2.20%
$ 70,616 $ 1,557
May 13, 9 AM $ 0.000451
+0.17%
$ 68,427 $ 1,572
May 13, 8 AM $ 0.000437
-6.91%
$ 66,282 $ 1,481
May 13, 7 AM $ 0.000562
+0.00%
$ 85,283 $ 1,759
May 13, 6 AM $ 0.000475
-15.47%
$ 72,111 $ 1,850
May 13, 4 AM $ 0.000447
-5.71%
$ 67,812 $ 1,915
May 13, 3 AM $ 0.000484
-1.54%
$ 73,464 $ 2,444
May 13, 2 AM $ 0.000485
+0.00%
$ 73,583 $ 2,487
May 13, 1 AM $ 0.000485
+1.80%
$ 73,568 $ 2,454
May 13, 12 AM $ 0.000476
-0.23%
$ 72,208 $ 2,373
May 12, 11 PM $ 0.000471
+1.34%
$ 71,446 $ 2,375
May 12, 10 PM $ 0.000472
-1.80%
$ 71,566 $ 2,388
May 12, 9 PM $ 0.000481
-0.07%
$ 72,878 $ 2,429
May 12, 8 PM $ 0.000481
+0.44%
$ 72,933 $ 2,429
May 12, 7 PM $ 0.000478
-1.43%
$ 72,486 $ 2,644
May 12, 6 PM $ 0.000479
-0.36%
$ 72,705 $ 2,872
May 12, 5 PM $ 0.000481
+0.42%
$ 72,970 $ 3,112
May 12, 4 PM $ 0.000479
+0.00%
$ 72,682 $ 3,277
May 12, 3 PM $ 0.000479
-1.64%
$ 72,663 $ 3,278
May 12, 2 PM $ 0.00048
+0.14%
$ 72,876 $ 2,960
May 12, 1 PM $ 0.00048
+1.30%
$ 72,800 $ 2,960
May 12, 12 PM $ 0.000474
-7.71%
$ 71,871 $ 2,519
May 12, 10 AM $ 0.000496
+0.00%
$ 75,152 $ 2,380
May 12, 9 AM $ 0.0005
+0.00%
$ 75,782 $ 2,402
May 12, 8 AM $ 0.000509
+0.84%
$ 77,232 $ 2,402
May 12, 7 AM $ 0.000516
+0.02%
$ 78,308 $ 2,389
May 12, 6 AM $ 0.000512
-4.90%
$ 77,628 $ 2,675
May 12, 5 AM $ 0.000514
-0.81%
$ 77,883 $ 2,567
May 12, 4 AM $ 0.000516
+0.64%
$ 78,235 $ 2,759
May 12, 3 AM $ 0.000513
-1.56%
$ 77,738 $ 2,529
May 12, 2 AM $ 0.000518
+0.13%
$ 78,549 $ 2,316
May 12, 1 AM $ 0.000518
+5.14%
$ 78,618 $ 2,314
May 12, 12 AM $ 0.000492
+0.00%
$ 74,675 $ 2,316
May 11, 11 PM $ 0.000519
+0.48%
$ 78,702 $ 2,326
May 11, 10 PM $ 0.000543
+4.95%
$ 82,387 $ 2,316
May 11, 9 PM $ 0.00052
+0.00%
$ 78,816 $ 2,509
May 11, 8 PM $ 0.000519
-0.03%
$ 78,714 $ 2,511
May 11, 7 PM $ 0.000521
+2.07%
$ 79,070 $ 2,418