Alpaca Finance Historical Data

ALPACA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 26, 1 AM $ 0.000509
+0.00%
$ 77,242 $ 2,310
Apr 25, 10 PM $ 0.000511
+0.09%
$ 77,459 $ 2,358
Apr 25, 9 PM $ 0.00051
-0.29%
$ 77,388 $ 3,596
Apr 25, 5 PM $ 0.000512
-0.02%
$ 77,661 $ 3,711
Apr 25, 4 PM $ 0.000513
+0.00%
$ 77,744 $ 3,012
Apr 25, 3 PM $ 0.000512
-0.01%
$ 77,713 $ 3,010
Apr 25, 2 PM $ 0.000513
-0.09%
$ 77,742 $ 2,982
Apr 25, 1 PM $ 0.000514
+0.03%
$ 77,896 $ 3,015
Apr 25, 12 PM $ 0.000514
-0.05%
$ 77,956 $ 2,784
Apr 25, 11 AM $ 0.000515
+0.00%
$ 78,055 $ 2,408
Apr 25, 10 AM $ 0.000514
-0.11%
$ 78,011 $ 2,243
Apr 25, 9 AM $ 0.000515
-0.06%
$ 78,094 $ 2,239
Apr 25, 8 AM $ 0.000515
-0.50%
$ 78,150 $ 2,194
Apr 25, 7 AM $ 0.000517
-0.02%
$ 78,477 $ 1,852
Apr 25, 6 AM $ 0.000519
+0.39%
$ 78,647 $ 1,511
Apr 25, 5 AM $ 0.000516
+0.04%
$ 78,261 $ 1,514
Apr 25, 4 AM $ 0.000516
+1.89%
$ 78,227 $ 1,137
Apr 25, 2 AM $ 0.000507
+0.03%
$ 76,933 $ 902
Apr 25, 12 AM $ 0.000507
-0.54%
$ 76,882 $ 880
Apr 24, 11 PM $ 0.000509
-0.15%
$ 77,259 $ 857
Apr 24, 10 PM $ 0.00051
-0.30%
$ 77,376 $ 603
Apr 24, 8 PM $ 0.000511
+0.00%
$ 77,516 $ 382
Apr 24, 7 PM $ 0.000503
+0.21%
$ 76,249 $ 1,095
Apr 24, 6 PM $ 0.000502
+0.01%
$ 76,091 $ 1,172
Apr 24, 5 PM $ 0.000502
+0.04%
$ 76,064 $ 1,219
Apr 24, 4 PM $ 0.000501
+0.74%
$ 76,035 $ 1,224
Apr 24, 3 PM $ 0.000498
+0.01%
$ 75,480 $ 1,146
Apr 24, 2 PM $ 0.000498
-0.02%
$ 75,475 $ 1,159
Apr 24, 1 PM $ 0.000498
+0.04%
$ 75,492 $ 1,142
Apr 24, 12 PM $ 0.000498
+0.59%
$ 75,460 $ 1,265
Apr 24, 11 AM $ 0.000495
-3.54%
$ 75,021 $ 1,247
Apr 24, 10 AM $ 0.000513
+3.34%
$ 77,775 $ 1,387
Apr 24, 9 AM $ 0.000496
-0.17%
$ 75,260 $ 1,305
Apr 24, 8 AM $ 0.000497
-0.16%
$ 75,390 $ 1,477
Apr 24, 7 AM $ 0.000498
+0.02%
$ 75,508 $ 1,707
Apr 24, 6 AM $ 0.000498
+0.19%
$ 75,492 $ 1,698
Apr 24, 5 AM $ 0.000497
-0.03%
$ 75,350 $ 1,683
Apr 24, 4 AM $ 0.000497
-0.03%
$ 75,376 $ 1,683
Apr 24, 3 AM $ 0.000497
-1.00%
$ 75,399 $ 1,675
Apr 24, 1 AM $ 0.000498
-1.25%
$ 75,508 $ 1,529
Apr 24, 12 AM $ 0.000504
+0.33%
$ 76,465 $ 241
Apr 23, 11 PM $ 0.000506
-0.01%
$ 76,684 $ 258
Apr 23, 10 PM $ 0.000505
+0.00%
$ 76,619 $ 255
Apr 23, 9 PM $ 0.000503
-0.15%
$ 76,258 $ 315
Apr 23, 8 PM $ 0.000504
-0.03%
$ 76,403 $ 313
Apr 23, 7 PM $ 0.000502
+3.51%
$ 76,183 $ 307
Apr 23, 6 PM $ 0.000487
-3.23%
$ 73,827 $ 1,425
Apr 23, 5 PM $ 0.000503
-0.55%
$ 76,273 $ 586
Apr 23, 4 PM $ 0.000505
+0.20%
$ 76,602 $ 601
Apr 23, 3 PM $ 0.000503
+0.08%
$ 76,350 $ 697