Alpaca Finance Historical Data

ALPACA Page 27
Download
Date Close Price change Market cap Trading volume
Feb 22, 5 AM $ 0.00198
-0.82%
$ 299,798 $ 91,962
Feb 22, 4 AM $ 0.00199
-3.15%
$ 302,332 $ 92,139
Feb 22, 3 AM $ 0.00206
-0.49%
$ 312,095 $ 89,678
Feb 22, 2 AM $ 0.00207
+0.07%
$ 313,516 $ 92,138
Feb 22, 1 AM $ 0.00207
-1.15%
$ 312,924 $ 92,246
Feb 22, 12 AM $ 0.00209
-0.50%
$ 316,954 $ 92,670
Feb 21, 11 PM $ 0.0021
+0.89%
$ 318,549 $ 102,342
Feb 21, 10 PM $ 0.00208
-0.48%
$ 315,728 $ 104,744
Feb 21, 9 PM $ 0.00209
+1.74%
$ 317,242 $ 106,511
Feb 21, 8 PM $ 0.00206
-1.97%
$ 313,428 $ 105,408
Feb 21, 7 PM $ 0.0021
-0.05%
$ 318,808 $ 109,229
Feb 21, 6 PM $ 0.0021
-2.10%
$ 318,954 $ 131,878
Feb 21, 5 PM $ 0.00215
+0.79%
$ 325,782 $ 131,496
Feb 21, 4 PM $ 0.00213
-5.25%
$ 323,216 $ 138,605
Feb 21, 3 PM $ 0.00225
+0.12%
$ 341,130 $ 134,268
Feb 21, 2 PM $ 0.00224
-0.58%
$ 339,992 $ 134,059
Feb 21, 1 PM $ 0.00225
+0.16%
$ 341,989 $ 134,780
Feb 21, 12 PM $ 0.00225
+0.65%
$ 341,232 $ 134,598
Feb 21, 11 AM $ 0.00224
+0.90%
$ 339,043 $ 133,290
Feb 21, 10 AM $ 0.00222
+5.20%
$ 336,018 $ 133,336
Feb 21, 9 AM $ 0.00211
+0.72%
$ 319,409 $ 127,846
Feb 21, 8 AM $ 0.00209
-4.12%
$ 317,133 $ 128,662
Feb 21, 7 AM $ 0.00218
+1.63%
$ 330,760 $ 128,734
Feb 21, 6 AM $ 0.00215
+1.99%
$ 326,521 $ 128,605
Feb 21, 5 AM $ 0.00211
+1.88%
$ 320,164 $ 127,098
Feb 21, 4 AM $ 0.00207
+0.03%
$ 312,208 $ 125,770
Feb 21, 3 AM $ 0.00207
-0.13%
$ 314,141 $ 125,044
Feb 21, 2 AM $ 0.00208
-0.19%
$ 316,086 $ 153,361
Feb 21, 1 AM $ 0.00208
-2.24%
$ 314,764 $ 153,116
Feb 21, 12 AM $ 0.00212
-7.43%
$ 321,972 $ 152,057
Feb 20, 11 PM $ 0.00229
+2.42%
$ 347,803 $ 138,522
Feb 20, 10 PM $ 0.00224
-4.61%
$ 339,577 $ 135,134
Feb 20, 9 PM $ 0.00235
-1.04%
$ 355,997 $ 132,576
Feb 20, 8 PM $ 0.00237
-4.39%
$ 359,755 $ 131,231
Feb 20, 7 PM $ 0.00248
+18.73%
$ 372,830 $ 121,197
Feb 20, 6 PM $ 0.00209
+1.27%
$ 316,660 $ 87,447
Feb 20, 5 PM $ 0.00206
+9.87%
$ 312,966 $ 86,250
Feb 20, 4 PM $ 0.00188
+0.23%
$ 284,853 $ 76,464
Feb 20, 3 PM $ 0.00187
+0.32%
$ 284,175 $ 76,459
Feb 20, 2 PM $ 0.00187
-0.07%
$ 283,266 $ 75,164
Feb 20, 1 PM $ 0.00187
+0.87%
$ 282,452 $ 75,279
Feb 20, 12 PM $ 0.00185
-0.15%
$ 281,075 $ 83,163
Feb 20, 11 AM $ 0.00186
+1.34%
$ 281,518 $ 81,944
Feb 20, 10 AM $ 0.00183
+0.55%
$ 277,790 $ 81,131
Feb 20, 9 AM $ 0.00182
-1.06%
$ 276,265 $ 82,131
Feb 20, 8 AM $ 0.00184
-0.36%
$ 279,231 $ 80,102
Feb 20, 7 AM $ 0.00185
-1.56%
$ 280,229 $ 78,094
Feb 20, 6 AM $ 0.00188
+0.83%
$ 284,618 $ 76,823
Feb 20, 5 AM $ 0.00186
+0.52%
$ 282,624 $ 76,151
Feb 20, 4 AM $ 0.00185
+0.32%
$ 281,158 $ 76,139