Alpaca Finance Historical Data

ALPACA Page 21
Download
Date Close Price change Market cap Trading volume
Jun 25, 12 AM $ 0.000532
+0.00%
$ 80,665 $ 1,068
Jun 24, 11 PM $ 0.000532
+0.01%
$ 80,666 $ 1,051
Jun 24, 10 PM $ 0.000532
+0.39%
$ 80,728 $ 1,046
Jun 24, 9 PM $ 0.00053
+0.06%
$ 80,425 $ 1,035
Jun 24, 8 PM $ 0.000529
+1.01%
$ 80,277 $ 937
Jun 24, 7 PM $ 0.000524
+0.11%
$ 79,481 $ 906
Jun 24, 6 PM $ 0.000523
-7.33%
$ 79,391 $ 854
Jun 24, 5 PM $ 0.000565
+1.74%
$ 85,682 $ 798
Jun 24, 4 PM $ 0.000556
+0.96%
$ 84,368 $ 752
Jun 24, 3 PM $ 0.000546
-3.80%
$ 82,740 $ 639
Jun 24, 2 PM $ 0.000562
-0.23%
$ 85,257 $ 649
Jun 24, 1 PM $ 0.000564
+0.40%
$ 85,506 $ 633
Jun 24, 12 PM $ 0.000529
+0.01%
$ 80,275 $ 601
Jun 24, 10 AM $ 0.000541
-2.53%
$ 82,056 $ 588
Jun 24, 9 AM $ 0.000555
+3.94%
$ 84,190 $ 399
Jun 24, 8 AM $ 0.000535
-0.01%
$ 81,177 $ 383
Jun 24, 7 AM $ 0.000535
-0.13%
$ 81,157 $ 387
Jun 24, 6 AM $ 0.000536
+0.09%
$ 81,319 $ 381
Jun 24, 5 AM $ 0.000536
-0.22%
$ 81,245 $ 269
Jun 24, 4 AM $ 0.000537
+0.11%
$ 81,426 $ 218
Jun 24, 1 AM $ 0.000542
+0.00%
$ 82,277 $ 421
Jun 24, 12 AM $ 0.000542
+0.33%
$ 82,276 $ 483
Jun 23, 11 PM $ 0.000541
+0.07%
$ 82,029 $ 478
Jun 23, 10 PM $ 0.00054
+0.11%
$ 81,948 $ 476
Jun 23, 9 PM $ 0.00054
+0.03%
$ 81,851 $ 516
Jun 23, 8 PM $ 0.00054
+0.39%
$ 81,912 $ 470
Jun 23, 7 PM $ 0.000537
+0.00%
$ 81,481 $ 545
Jun 23, 6 PM $ 0.000538
+0.30%
$ 81,546 $ 616
Jun 23, 5 PM $ 0.000539
+0.00%
$ 81,709 $ 616
Jun 23, 4 PM $ 0.000539
+0.25%
$ 81,769 $ 616
Jun 23, 2 PM $ 0.000538
+0.10%
$ 81,663 $ 663
Jun 23, 12 PM $ 0.000538
+0.02%
$ 81,539 $ 690
Jun 23, 11 AM $ 0.000536
+0.03%
$ 81,312 $ 696
Jun 23, 10 AM $ 0.000536
+0.00%
$ 81,272 $ 701
Jun 23, 9 AM $ 0.000536
+0.08%
$ 81,356 $ 701
Jun 23, 8 AM $ 0.000536
-0.57%
$ 81,260 $ 681
Jun 23, 7 AM $ 0.000539
+0.18%
$ 81,739 $ 622
Jun 23, 6 AM $ 0.000538
-0.66%
$ 81,595 $ 615
Jun 23, 5 AM $ 0.000542
-0.45%
$ 82,158 $ 599
Jun 23, 4 AM $ 0.000544
-0.35%
$ 82,552 $ 710
Jun 23, 3 AM $ 0.000546
-1.62%
$ 82,842 $ 733
Jun 23, 2 AM $ 0.000555
+0.04%
$ 84,247 $ 522
Jun 23, 1 AM $ 0.000556
-1.31%
$ 84,324 $ 523
Jun 22, 9 PM $ 0.000563
+0.12%
$ 85,338 $ 422
Jun 22, 8 PM $ 0.000562
-0.05%
$ 85,232 $ 441
Jun 22, 7 PM $ 0.000562
-0.25%
$ 85,267 $ 441
Jun 22, 6 PM $ 0.000564
-0.74%
$ 85,499 $ 433
Jun 22, 5 PM $ 0.000568
+0.26%
$ 86,133 $ 322
Jun 22, 4 PM $ 0.000567
-0.60%
$ 85,944 $ 308
Jun 22, 3 PM $ 0.00057
-1.07%
$ 86,463 $ 298