Alpaca Finance Historical Data

ALPACA Page 30
Download
Date Close Price change Market cap Trading volume
Jun 4, 6 AM $ 0.000931
-4.93%
$ 141,137 $ 15,391
Jun 4, 5 AM $ 0.000979
-0.93%
$ 148,463 $ 11,499
Jun 4, 4 AM $ 0.000988
+0.07%
$ 149,854 $ 11,543
Jun 4, 3 AM $ 0.000987
+1.74%
$ 149,747 $ 11,354
Jun 4, 2 AM $ 0.000964
+1.12%
$ 146,141 $ 10,192
Jun 4, 1 AM $ 0.000953
-1.67%
$ 144,518 $ 9,487
Jun 4, 12 AM $ 0.000969
-0.08%
$ 147,018 $ 9,640
Jun 3, 11 PM $ 0.00097
-0.64%
$ 147,136 $ 9,521
Jun 3, 10 PM $ 0.000976
-0.07%
$ 148,059 $ 8,912
Jun 3, 9 PM $ 0.000977
+0.34%
$ 148,161 $ 8,766
Jun 3, 8 PM $ 0.000974
+3.72%
$ 147,656 $ 9,034
Jun 3, 7 PM $ 0.000939
-2.62%
$ 142,367 $ 8,916
Jun 3, 6 PM $ 0.000964
+0.83%
$ 146,207 $ 8,682
Jun 3, 5 PM $ 0.000956
+1.11%
$ 145,011 $ 9,179
Jun 3, 4 PM $ 0.000946
-0.36%
$ 143,414 $ 12,192
Jun 3, 3 PM $ 0.000949
+1.06%
$ 143,937 $ 12,301
Jun 3, 2 PM $ 0.000939
+4.72%
$ 142,423 $ 13,640
Jun 3, 1 PM $ 0.000897
+0.38%
$ 136,013 $ 12,648
Jun 3, 12 PM $ 0.000893
+3.24%
$ 135,470 $ 11,872
Jun 3, 11 AM $ 0.000866
-0.25%
$ 131,291 $ 11,225
Jun 3, 10 AM $ 0.000868
+0.29%
$ 131,699 $ 11,500
Jun 3, 9 AM $ 0.000866
-0.12%
$ 131,324 $ 9,017
Jun 3, 8 AM $ 0.000867
-0.03%
$ 131,468 $ 9,147
Jun 3, 7 AM $ 0.000867
+0.13%
$ 131,568 $ 9,143
Jun 3, 6 AM $ 0.000865
-2.53%
$ 131,199 $ 8,475
Jun 3, 5 AM $ 0.000885
+2.07%
$ 134,226 $ 8,237
Jun 3, 4 AM $ 0.000865
+0.00%
$ 131,145 $ 8,159
Jun 3, 3 AM $ 0.000865
-1.84%
$ 131,211 $ 8,132
Jun 3, 2 AM $ 0.000882
-0.14%
$ 133,745 $ 8,252
Jun 3, 1 AM $ 0.000883
-0.90%
$ 133,971 $ 8,306
Jun 3, 12 AM $ 0.000892
+1.06%
$ 135,261 $ 8,366
Jun 2, 11 PM $ 0.000885
+0.00%
$ 134,298 $ 8,327
Jun 2, 10 PM $ 0.000886
-1.61%
$ 134,380 $ 8,337
Jun 2, 9 PM $ 0.0009
-0.02%
$ 136,511 $ 8,386
Jun 2, 8 PM $ 0.000899
+3.00%
$ 136,400 $ 8,375
Jun 2, 7 PM $ 0.00088
+0.00%
$ 133,462 $ 7,646
Jun 2, 6 PM $ 0.00088
+2.18%
$ 133,476 $ 7,945
Jun 2, 5 PM $ 0.000861
+7.47%
$ 130,624 $ 7,299
Jun 2, 4 PM $ 0.000802
+12.42%
$ 121,605 $ 4,949
Jun 2, 3 PM $ 0.000713
-11.80%
$ 108,125 $ 3,377
Jun 2, 2 PM $ 0.000807
-1.22%
$ 122,453 $ 1,422
Jun 2, 1 PM $ 0.000821
-0.12%
$ 124,462 $ 1,516
Jun 2, 12 PM $ 0.000821
-0.29%
$ 124,589 $ 1,721
Jun 2, 11 AM $ 0.000824
+0.98%
$ 124,917 $ 1,690
Jun 2, 10 AM $ 0.000815
+0.60%
$ 123,663 $ 2,101
Jun 2, 9 AM $ 0.000811
-1.60%
$ 123,016 $ 2,306
Jun 2, 8 AM $ 0.000824
+0.09%
$ 125,010 $ 2,453
Jun 2, 7 AM $ 0.000824
+0.04%
$ 124,931 $ 2,450
Jun 2, 6 AM $ 0.000823
-0.27%
$ 124,750 $ 2,618
Jun 2, 5 AM $ 0.000826
-0.68%
$ 125,252 $ 2,827