Alpaca Finance Historical Data

ALPACA Page 14
Download
Date Close Price change Market cap Trading volume
May 3, 8 PM $ 0.000493
+0.48%
$ 74,768 $ 1,560
May 3, 7 PM $ 0.000491
-0.41%
$ 74,426 $ 1,367
May 3, 6 PM $ 0.000498
+0.00%
$ 75,579 $ 57
May 3, 12 PM $ 0.0005
+0.00%
$ 75,873 $ 3,002
May 3, 9 AM $ 0.000474
+0.00%
$ 71,939 $ 3,005
May 3, 7 AM $ 0.0005
+0.00%
$ 75,814 $ 3,011
May 3, 6 AM $ 0.000501
+0.73%
$ 75,961 $ 2,960
May 3, 3 AM $ 0.000485
-0.53%
$ 73,551 $ 3,078
May 3, 2 AM $ 0.000489
+0.11%
$ 74,236 $ 3,045
May 3, 1 AM $ 0.000486
-1.76%
$ 73,655 $ 3,058
May 3, 12 AM $ 0.000477
-0.58%
$ 72,377 $ 3,080
May 2, 10 PM $ 0.000483
+0.00%
$ 73,256 $ 3,081
May 2, 9 PM $ 0.000483
+0.30%
$ 73,255 $ 3,135
May 2, 8 PM $ 0.000483
+0.78%
$ 73,324 $ 2,350
May 2, 7 PM $ 0.00048
-0.39%
$ 72,765 $ 1,143
May 2, 6 PM $ 0.000484
-0.96%
$ 73,383 $ 996
May 2, 5 PM $ 0.000487
+0.00%
$ 73,826 $ 840
May 2, 4 PM $ 0.000492
+0.39%
$ 74,608 $ 861
May 2, 3 PM $ 0.000492
+1.14%
$ 74,568 $ 728
May 2, 2 PM $ 0.00049
-0.95%
$ 74,286 $ 953
May 2, 1 PM $ 0.00049
+0.00%
$ 74,301 $ 955
May 2, 12 PM $ 0.00049
+0.30%
$ 74,297 $ 961
May 2, 11 AM $ 0.000488
-0.07%
$ 74,045 $ 1,060
May 2, 8 AM $ 0.000494
+0.00%
$ 74,915 $ 1,174
May 2, 6 AM $ 0.000487
-1.92%
$ 73,919 $ 1,320
May 2, 2 AM $ 0.000488
+0.00%
$ 74,068 $ 1,398
May 2, 1 AM $ 0.000487
+0.26%
$ 73,932 $ 1,397
May 1, 11 PM $ 0.000477
-1.96%
$ 72,298 $ 1,336
May 1, 10 PM $ 0.000477
+0.00%
$ 72,277 $ 1,314
May 1, 9 PM $ 0.000477
+1.90%
$ 72,295 $ 1,316
May 1, 8 PM $ 0.000468
-1.24%
$ 70,962 $ 1,217
May 1, 7 PM $ 0.000474
+2.77%
$ 71,857 $ 1,221
May 1, 4 PM $ 0.000467
-0.21%
$ 70,785 $ 1,260
May 1, 3 PM $ 0.000468
+0.14%
$ 70,985 $ 1,216
May 1, 1 PM $ 0.000465
-0.61%
$ 70,552 $ 1,288
May 1, 12 PM $ 0.000468
+1.92%
$ 70,964 $ 1,279
May 1, 11 AM $ 0.000459
-4.10%
$ 69,627 $ 754
May 1, 10 AM $ 0.000458
+0.18%
$ 69,531 $ 752
May 1, 9 AM $ 0.000459
+0.40%
$ 69,626 $ 735
May 1, 8 AM $ 0.000457
-2.43%
$ 69,382 $ 729
May 1, 7 AM $ 0.000472
+0.00%
$ 71,607 $ 421
May 1, 6 AM $ 0.000472
+0.00%
$ 71,607 $ 39
May 1, 5 AM $ 0.000473
+0.00%
$ 71,746 $ 968
May 1, 12 AM $ 0.000464
+0.00%
$ 70,303 $ 1,420
Apr 30, 11 PM $ 0.000463
+1.29%
$ 70,197 $ 1,412
Apr 30, 10 PM $ 0.000447
-0.34%
$ 67,761 $ 1,678
Apr 30, 9 PM $ 0.000458
+0.00%
$ 69,410 $ 1,860
Apr 30, 8 PM $ 0.000444
+0.60%
$ 67,286 $ 2,193
Apr 30, 7 PM $ 0.000443
+0.23%
$ 67,225 $ 2,190
Apr 30, 6 PM $ 0.000442
+0.20%
$ 67,072 $ 2,036