Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Alpaca Finance Historical Data

ALPACA Page 31
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 11, 2022 $0.287
+0.47%
$-- $2.08 million
Sep 10, 2022 $0.286
+0.24%
$-- $8.47 million
Sep 9, 2022 $0.285
+1.72%
$-- $2.25 million
Sep 8, 2022 $0.28
-1.23%
$-- $4.79 million
Sep 7, 2022 $0.284
+2.76%
$-- $3.19 million
Sep 6, 2022 $0.276
-4.18%
$-- $2.85 million
Sep 5, 2022 $0.288
+1.22%
$-- $11.65 million
Sep 4, 2022 $0.285
+6.06%
$-- $12 million
Sep 3, 2022 $0.268
-0.35%
$-- $4.27 million
Sep 2, 2022 $0.269
+0.99%
$-- $3.49 million
Sep 1, 2022 $0.267
+1.65%
$-- $8.28 million
Aug 31, 2022 $0.262
+1.64%
$-- $2.53 million
Aug 30, 2022 $0.258
-2.30%
$-- $7.34 million
Aug 29, 2022 $0.264
+7.82%
$-- $65.07 million
Aug 28, 2022 $0.245
-2.20%
$-- $6.01 million
Aug 27, 2022 $0.251
+0.09%
$-- $37.91 million
Aug 26, 2022 $0.251
-3.91%
$-- $4.06 million
Aug 25, 2022 $0.261
+2.44%
$-- $2.9 million
Aug 24, 2022 $0.255
+0.25%
$-- $1.78 million
Aug 23, 2022 $0.254
+4.18%
$-- $17.04 million
Aug 22, 2022 $0.244
-1.68%
$-- $1.47 million
Aug 21, 2022 $0.248
+3.27%
$-- $4.01 million
Aug 20, 2022 $0.24
+3.68%
$-- $3.22 million
Aug 19, 2022 $0.232
-8.67%
$-- $3.13 million
Aug 18, 2022 $0.254
-2.29%
$-- $1.35 million
Aug 17, 2022 $0.26
-4.21%
$-- $2.74 million
Aug 16, 2022 $0.271
-1.65%
$-- $2.05 million
Aug 15, 2022 $0.275
-4.14%
$-- $2.46 million
Aug 14, 2022 $0.287
-1.42%
$-- $3.25 million
Aug 13, 2022 $0.291
+0.99%
$-- $5.03 million
Aug 12, 2022 $0.289
+1.70%
$-- $2.94 million
Aug 11, 2022 $0.284
+0.39%
$-- $3.23 million
Aug 10, 2022 $0.283
+4.03%
$-- $3.74 million
Aug 9, 2022 $0.272
-2.68%
$-- $4.52 million
Aug 8, 2022 $0.279
-1.63%
$-- $5.22 million
Aug 7, 2022 $0.284
+2.42%
$-- $3.4 million
Aug 6, 2022 $0.277
-2.36%
$-- $5.89 million
Aug 5, 2022 $0.284
-0.08%
$-- $5.02 million
Aug 4, 2022 $0.284
-2.60%
$-- $8.32 million
Aug 3, 2022 $0.291
-15.52%
$-- $41.6 million
Aug 2, 2022 $0.344
+29.88%
$-- $47.63 million
Aug 1, 2022 $0.265
-0.24%
$-- $7.97 million
Jul 31, 2022 $0.266
+0.83%
$-- $4.14 million
Jul 30, 2022 $0.264
-2.42%
$-- $3.47 million
Jul 29, 2022 $0.27
+5.61%
$-- $11.77 million
Jul 28, 2022 $0.256
+2.22%
$-- $2.83 million
Jul 27, 2022 $0.25
+4.35%
$-- $1.45 million
Jul 26, 2022 $0.24
-0.59%
$-- $979,561
Jul 25, 2022 $0.241
-4.30%
$-- $3.57 million
Jul 24, 2022 $0.252
+4.04%
$-- $2.75 million