Alpaca Finance Historical Data

ALPACA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 28, 11 AM $ 0.000502
-1.49%
$ 76,097 $ 1,808
Apr 28, 10 AM $ 0.000509
-1.78%
$ 77,250 $ 1,626
Apr 28, 9 AM $ 0.000519
-0.01%
$ 78,651 $ 1,428
Apr 28, 8 AM $ 0.000517
-0.28%
$ 78,399 $ 1,427
Apr 28, 6 AM $ 0.000519
-0.08%
$ 78,644 $ 1,432
Apr 28, 5 AM $ 0.000519
+2.74%
$ 78,711 $ 1,435
Apr 28, 4 AM $ 0.000505
-0.38%
$ 76,600 $ 1,532
Apr 28, 2 AM $ 0.000508
+0.00%
$ 77,010 $ 1,539
Apr 28, 1 AM $ 0.000509
-0.07%
$ 77,219 $ 1,536
Apr 28, 12 AM $ 0.000509
+0.00%
$ 77,271 $ 1,699
Apr 27, 11 PM $ 0.000509
+0.08%
$ 77,260 $ 1,694
Apr 27, 10 PM $ 0.000508
-0.01%
$ 76,986 $ 1,854
Apr 27, 9 PM $ 0.000508
+0.48%
$ 77,035 $ 1,810
Apr 27, 8 PM $ 0.000505
+0.00%
$ 76,538 $ 1,531
Apr 27, 7 PM $ 0.000505
+0.20%
$ 76,538 $ 1,536
Apr 27, 6 PM $ 0.000505
+0.47%
$ 76,611 $ 1,330
Apr 27, 5 PM $ 0.000502
-0.36%
$ 76,192 $ 1,141
Apr 27, 3 PM $ 0.000432
+2.55%
$ 65,474 $ 1,426
Apr 27, 12 PM $ 0.000505
+0.00%
$ 76,598 $ 1,782
Apr 27, 11 AM $ 0.000506
+0.00%
$ 76,749 $ 2,030
Apr 27, 9 AM $ 0.000503
-0.27%
$ 76,299 $ 2,044
Apr 27, 8 AM $ 0.000503
-0.21%
$ 76,337 $ 2,045
Apr 27, 7 AM $ 0.000508
+0.00%
$ 77,004 $ 2,094
Apr 27, 6 AM $ 0.000508
-0.20%
$ 76,997 $ 2,094
Apr 27, 5 AM $ 0.000509
-0.52%
$ 77,226 $ 2,096
Apr 27, 4 AM $ 0.000512
+0.09%
$ 77,637 $ 1,575
Apr 27, 3 AM $ 0.000512
-0.19%
$ 77,598 $ 1,687
Apr 27, 2 AM $ 0.000532
-11.33%
$ 80,693 $ 1,937
Apr 27, 1 AM $ 0.0006
+0.00%
$ 91,001 $ 1,848
Apr 27, 12 AM $ 0.00053
+0.00%
$ 80,421 $ 1,762
Apr 26, 11 PM $ 0.000512
+0.03%
$ 77,625 $ 1,379
Apr 26, 10 PM $ 0.000513
-0.02%
$ 77,742 $ 1,217
Apr 26, 9 PM $ 0.000512
+0.22%
$ 77,721 $ 1,204
Apr 26, 8 PM $ 0.000511
+0.00%
$ 77,545 $ 1,197
Apr 26, 7 PM $ 0.000511
+0.60%
$ 77,465 $ 1,195
Apr 26, 6 PM $ 0.000508
-0.05%
$ 76,977 $ 1,188
Apr 26, 3 PM $ 0.000507
+0.00%
$ 76,829 $ 1,954
Apr 26, 2 PM $ 0.000506
-0.02%
$ 76,777 $ 1,959
Apr 26, 1 PM $ 0.000506
-0.77%
$ 76,781 $ 1,930
Apr 26, 12 PM $ 0.000511
+0.16%
$ 77,454 $ 1,178
Apr 26, 11 AM $ 0.00051
+0.21%
$ 77,311 $ 1,555
Apr 26, 10 AM $ 0.000508
+0.00%
$ 77,084 $ 1,711
Apr 26, 9 AM $ 0.000508
-0.53%
$ 77,001 $ 1,739
Apr 26, 8 AM $ 0.00051
-0.42%
$ 77,416 $ 1,727
Apr 26, 7 AM $ 0.000512
-0.21%
$ 77,668 $ 2,401
Apr 26, 6 AM $ 0.000512
+0.00%
$ 77,721 $ 2,397
Apr 26, 5 AM $ 0.000512
+0.30%
$ 77,694 $ 2,628
Apr 26, 4 AM $ 0.00051
+0.00%
$ 77,403 $ 3,026
Apr 26, 3 AM $ 0.000512
+0.08%
$ 77,579 $ 3,043
Apr 26, 2 AM $ 0.000511
+0.00%
$ 77,490 $ 2,314