Alpaca Finance Historical Data

ALPACA Page 15
Download
Date Close Price change Market cap Trading volume
Apr 30, 5 PM $ 0.000461
-1.70%
$ 69,955 $ 2,073
Apr 30, 2 PM $ 0.000447
+0.00%
$ 67,720 $ 2,070
Apr 30, 1 PM $ 0.000447
-3.78%
$ 67,861 $ 2,284
Apr 30, 12 PM $ 0.000465
+0.00%
$ 70,537 $ 2,335
Apr 30, 11 AM $ 0.000471
-3.42%
$ 71,494 $ 2,377
Apr 30, 10 AM $ 0.000488
+0.06%
$ 74,026 $ 2,682
Apr 30, 9 AM $ 0.000488
-0.97%
$ 73,976 $ 3,241
Apr 30, 8 AM $ 0.000454
-0.08%
$ 68,876 $ 4,605
Apr 30, 6 AM $ 0.000455
+0.42%
$ 68,943 $ 4,334
Apr 30, 5 AM $ 0.000453
+0.34%
$ 68,668 $ 4,141
Apr 30, 4 AM $ 0.000452
+2.34%
$ 68,507 $ 3,903
Apr 30, 3 AM $ 0.000441
+1.38%
$ 66,943 $ 3,903
Apr 30, 2 AM $ 0.000424
-7.10%
$ 64,356 $ 4,826
Apr 30, 1 AM $ 0.000456
-0.18%
$ 69,131 $ 2,480
Apr 30, 12 AM $ 0.000456
-0.08%
$ 69,201 $ 2,429
Apr 29, 11 PM $ 0.000457
-5.59%
$ 69,257 $ 2,316
Apr 29, 10 PM $ 0.000483
+0.01%
$ 73,322 $ 1,750
Apr 29, 9 PM $ 0.000483
+0.06%
$ 73,295 $ 1,751
Apr 29, 8 PM $ 0.000484
-0.66%
$ 73,343 $ 1,349
Apr 29, 7 PM $ 0.00049
-0.14%
$ 74,257 $ 1,159
Apr 29, 6 PM $ 0.00049
+6.91%
$ 74,356 $ 1,132
Apr 29, 5 PM $ 0.000493
+0.19%
$ 74,739 $ 1,155
Apr 29, 4 PM $ 0.000492
+0.00%
$ 74,633 $ 1,161
Apr 29, 3 PM $ 0.000471
-4.89%
$ 71,404 $ 1,946
Apr 29, 2 PM $ 0.000495
-0.42%
$ 75,067 $ 963
Apr 29, 1 PM $ 0.000498
+0.07%
$ 75,483 $ 755
Apr 29, 12 PM $ 0.000497
-1.00%
$ 75,356 $ 752
Apr 29, 11 AM $ 0.000502
-1.21%
$ 76,119 $ 779
Apr 29, 10 AM $ 0.000508
+0.15%
$ 77,102 $ 859
Apr 29, 9 AM $ 0.000505
+0.00%
$ 76,631 $ 802
Apr 29, 8 AM $ 0.000503
+0.00%
$ 76,241 $ 803
Apr 29, 6 AM $ 0.000508
+0.00%
$ 77,049 $ 1,000
Apr 29, 5 AM $ 0.000509
+0.34%
$ 77,137 $ 1,122
Apr 29, 4 AM $ 0.000507
+0.00%
$ 76,957 $ 1,337
Apr 29, 2 AM $ 0.000507
+0.00%
$ 76,879 $ 1,150
Apr 29, 1 AM $ 0.000508
+0.00%
$ 77,024 $ 1,179
Apr 29, 12 AM $ 0.000507
+0.00%
$ 76,864 $ 1,194
Apr 28, 11 PM $ 0.000506
+0.00%
$ 76,819 $ 1,015
Apr 28, 10 PM $ 0.000506
+0.00%
$ 76,725 $ 1,019
Apr 28, 9 PM $ 0.000506
+0.36%
$ 76,731 $ 1,055
Apr 28, 8 PM $ 0.000504
+0.17%
$ 76,451 $ 1,062
Apr 28, 7 PM $ 0.000503
-0.36%
$ 76,297 $ 1,061
Apr 28, 6 PM $ 0.000506
+0.66%
$ 76,751 $ 1,697
Apr 28, 5 PM $ 0.000503
+0.01%
$ 76,232 $ 1,697
Apr 28, 4 PM $ 0.000503
+0.39%
$ 76,280 $ 1,886
Apr 28, 3 PM $ 0.000501
+0.15%
$ 76,011 $ 1,874
Apr 28, 2 PM $ 0.0005
-0.15%
$ 75,892 $ 1,867
Apr 28, 1 PM $ 0.00051
+1.56%
$ 77,361 $ 1,985
Apr 28, 12 PM $ 0.000503
+0.27%
$ 76,313 $ 1,853
Apr 28, 11 AM $ 0.000502
-1.49%
$ 76,097 $ 1,808