Alpaca Finance Historical Data

ALPACA Page 20
Download
Date Close Price change Market cap Trading volume
Jun 27, 11 AM $ 0.000532
-0.02%
$ 80,716 $ 702
Jun 27, 8 AM $ 0.000533
-0.15%
$ 80,854 $ 1,502
Jun 27, 6 AM $ 0.000531
-0.53%
$ 80,507 $ 1,510
Jun 27, 5 AM $ 0.000534
+0.15%
$ 80,948 $ 1,882
Jun 27, 4 AM $ 0.000532
-0.62%
$ 80,644 $ 2,431
Jun 27, 2 AM $ 0.000535
+0.19%
$ 81,213 $ 2,726
Jun 26, 11 PM $ 0.000536
+0.01%
$ 81,280 $ 2,096
Jun 26, 10 PM $ 0.000534
+0.00%
$ 80,943 $ 1,813
Jun 26, 9 PM $ 0.000534
+0.00%
$ 80,959 $ 3,188
Jun 26, 8 PM $ 0.000533
-0.67%
$ 80,802 $ 3,195
Jun 26, 6 PM $ 0.000536
+0.65%
$ 81,324 $ 3,293
Jun 26, 5 PM $ 0.000536
+0.00%
$ 81,226 $ 3,430
Jun 26, 4 PM $ 0.000536
+0.09%
$ 81,227 $ 3,430
Jun 26, 3 PM $ 0.000535
+1.00%
$ 81,144 $ 3,488
Jun 26, 2 PM $ 0.00053
-4.93%
$ 80,341 $ 3,489
Jun 26, 1 PM $ 0.000555
+0.48%
$ 84,208 $ 3,369
Jun 26, 12 PM $ 0.000553
-0.52%
$ 83,804 $ 3,511
Jun 26, 11 AM $ 0.000556
+4.56%
$ 84,278 $ 3,497
Jun 26, 10 AM $ 0.000532
-2.22%
$ 80,631 $ 2,563
Jun 26, 9 AM $ 0.000544
-0.18%
$ 82,436 $ 2,737
Jun 26, 8 AM $ 0.000515
+0.00%
$ 78,140 $ 2,581
Jun 26, 7 AM $ 0.000491
+0.81%
$ 74,416 $ 2,581
Jun 26, 6 AM $ 0.000506
+0.27%
$ 76,676 $ 2,507
Jun 26, 5 AM $ 0.000537
-0.81%
$ 81,450 $ 2,714
Jun 26, 4 AM $ 0.000541
+3.28%
$ 82,021 $ 2,618
Jun 26, 3 AM $ 0.000524
+16.47%
$ 79,501 $ 2,171
Jun 26, 2 AM $ 0.000512
+21.44%
$ 77,681 $ 1,208
Jun 26, 1 AM $ 0.000399
-0.11%
$ 60,529 $ 1,345
Jun 26, 12 AM $ 0.000447
-3.42%
$ 67,732 $ 1,515
Jun 25, 10 PM $ 0.00054
-3.44%
$ 81,851 $ 1,812
Jun 25, 9 PM $ 0.000556
-6.60%
$ 84,273 $ 1,981
Jun 25, 8 PM $ 0.000595
+17.77%
$ 90,260 $ 1,986
Jun 25, 7 PM $ 0.000496
+1.28%
$ 75,217 $ 1,606
Jun 25, 6 PM $ 0.000482
+0.84%
$ 73,060 $ 1,580
Jun 25, 5 PM $ 0.000475
-6.96%
$ 72,085 $ 1,473
Jun 25, 4 PM $ 0.000511
+1.12%
$ 77,486 $ 1,497
Jun 25, 3 PM $ 0.000505
-0.89%
$ 76,612 $ 1,563
Jun 25, 2 PM $ 0.00051
+0.71%
$ 77,318 $ 1,482
Jun 25, 1 PM $ 0.000507
-4.13%
$ 76,918 $ 1,303
Jun 25, 11 AM $ 0.000529
-0.24%
$ 80,224 $ 950
Jun 25, 10 AM $ 0.000531
+0.12%
$ 80,467 $ 884
Jun 25, 9 AM $ 0.00053
-0.11%
$ 80,331 $ 1,011
Jun 25, 7 AM $ 0.000584
+0.00%
$ 88,598 $ 1,064
Jun 25, 6 AM $ 0.000598
-8.72%
$ 90,648 $ 1,063
Jun 25, 5 AM $ 0.000641
+7.47%
$ 97,237 $ 1,389
Jun 25, 4 AM $ 0.000596
+12.70%
$ 90,443 $ 1,325
Jun 25, 3 AM $ 0.000529
-1.16%
$ 80,251 $ 1,078
Jun 25, 2 AM $ 0.000535
+0.30%
$ 81,194 $ 1,075
Jun 25, 1 AM $ 0.000534
-0.14%
$ 80,955 $ 1,075
Jun 25, 12 AM $ 0.000532
+0.00%
$ 80,665 $ 1,068