Alpaca Finance Historical Data

ALPACA Page 12
Download
Date Close Price change Market cap Trading volume
May 9, 8 AM $ 0.000538
+0.01%
$ 81,586 $ 293
May 9, 7 AM $ 0.000545
+0.00%
$ 82,671 $ 304
May 9, 6 AM $ 0.00055
+0.00%
$ 83,458 $ 304
May 9, 5 AM $ 0.00055
+2.30%
$ 83,453 $ 303
May 9, 4 AM $ 0.000538
-0.90%
$ 81,633 $ 292
May 9, 2 AM $ 0.000531
+0.44%
$ 80,580 $ 463
May 9, 1 AM $ 0.000528
+0.00%
$ 80,021 $ 462
May 9, 12 AM $ 0.000536
-0.18%
$ 81,338 $ 483
May 8, 11 PM $ 0.000536
-0.25%
$ 81,353 $ 479
May 8, 8 PM $ 0.000507
+0.78%
$ 76,906 $ 453
May 8, 6 PM $ 0.000502
+1.37%
$ 76,141 $ 464
May 8, 5 PM $ 0.0005
-1.32%
$ 75,842 $ 458
May 8, 4 PM $ 0.000505
+1.98%
$ 76,614 $ 460
May 8, 3 PM $ 0.000496
-0.45%
$ 75,189 $ 416
May 8, 11 AM $ 0.000498
+0.00%
$ 75,584 $ 346
May 8, 10 AM $ 0.000499
+0.00%
$ 75,627 $ 346
May 8, 8 AM $ 0.000498
+0.16%
$ 75,574 $ 501
May 8, 7 AM $ 0.000498
-0.03%
$ 75,524 $ 660
May 8, 6 AM $ 0.000483
+0.00%
$ 73,213 $ 659
May 8, 5 AM $ 0.000491
-4.08%
$ 74,452 $ 710
May 8, 4 AM $ 0.00052
+0.00%
$ 78,852 $ 751
May 8, 3 AM $ 0.000505
+0.71%
$ 76,625 $ 779
May 8, 2 AM $ 0.000502
+0.00%
$ 76,111 $ 584
May 8, 1 AM $ 0.000504
-0.40%
$ 76,437 $ 591
May 7, 10 PM $ 0.000501
+0.43%
$ 75,986 $ 579
May 7, 8 PM $ 0.000501
+0.16%
$ 76,060 $ 561
May 7, 7 PM $ 0.0005
+0.17%
$ 75,902 $ 552
May 7, 5 PM $ 0.000518
+0.13%
$ 78,502 $ 544
May 7, 4 PM $ 0.000526
-1.09%
$ 79,830 $ 579
May 7, 3 PM $ 0.000532
+2.55%
$ 80,720 $ 705
May 7, 2 PM $ 0.000527
+0.00%
$ 79,989 $ 901
May 7, 12 PM $ 0.000495
+0.00%
$ 75,064 $ 951
May 7, 10 AM $ 0.0005
-0.06%
$ 75,779 $ 966
May 7, 9 AM $ 0.000504
+1.07%
$ 76,473 $ 980
May 7, 8 AM $ 0.0005
+1.82%
$ 75,766 $ 753
May 7, 7 AM $ 0.000491
+0.09%
$ 74,408 $ 729
May 7, 6 AM $ 0.00049
+1.03%
$ 74,336 $ 636
May 7, 5 AM $ 0.000485
-0.64%
$ 73,584 $ 536
May 7, 1 AM $ 0.000496
+0.55%
$ 75,164 $ 806
May 7, 12 AM $ 0.000493
+4.46%
$ 74,755 $ 795
May 6, 9 PM $ 0.000482
+0.00%
$ 73,057 $ 948
May 6, 8 PM $ 0.000483
+0.00%
$ 73,287 $ 958
May 6, 7 PM $ 0.000483
-7.57%
$ 73,270 $ 961
May 6, 6 PM $ 0.000468
+0.00%
$ 71,055 $ 1,638
May 6, 5 PM $ 0.000487
+0.00%
$ 73,934 $ 1,638
May 6, 3 PM $ 0.000487
-1.63%
$ 73,810 $ 1,747
May 6, 2 PM $ 0.000511
+0.36%
$ 77,514 $ 4,139
May 6, 1 PM $ 0.000509
-0.19%
$ 77,205 $ 4,449
May 6, 12 PM $ 0.0005
+1.44%
$ 75,802 $ 4,441
May 6, 11 AM $ 0.000494
-3.24%
$ 74,930 $ 4,513