Alpaca Finance Historical Data

ALPACA Page 35
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $ 0.000723
+0.11%
$ 109,647 $ 677
May 24, 8 AM $ 0.000722
+0.33%
$ 109,531 $ 855
May 24, 7 AM $ 0.00072
-0.22%
$ 109,166 $ 845
May 24, 6 AM $ 0.000722
-0.01%
$ 109,508 $ 847
May 24, 5 AM $ 0.000721
-0.22%
$ 109,351 $ 841
May 24, 4 AM $ 0.000723
+0.00%
$ 109,657 $ 839
May 24, 3 AM $ 0.000724
+0.09%
$ 109,880 $ 840
May 24, 2 AM $ 0.000723
-0.03%
$ 109,715 $ 864
May 24, 1 AM $ 0.000724
+0.25%
$ 109,746 $ 878
May 24, 12 AM $ 0.000723
+0.01%
$ 109,680 $ 893
May 23, 11 PM $ 0.000724
+0.01%
$ 109,743 $ 928
May 23, 10 PM $ 0.000723
-0.34%
$ 109,725 $ 941
May 23, 9 PM $ 0.000726
-0.19%
$ 110,095 $ 911
May 23, 8 PM $ 0.000727
+1.21%
$ 110,216 $ 857
May 23, 7 PM $ 0.000717
+0.12%
$ 108,813 $ 1,021
May 23, 6 PM $ 0.000717
+2.22%
$ 108,719 $ 1,220
May 23, 5 PM $ 0.000699
+0.04%
$ 106,075 $ 827
May 23, 4 PM $ 0.000699
+0.13%
$ 106,059 $ 826
May 23, 3 PM $ 0.000698
+0.52%
$ 105,940 $ 798
May 23, 2 PM $ 0.000695
+0.48%
$ 105,371 $ 790
May 23, 1 PM $ 0.000691
+0.50%
$ 104,838 $ 998
May 23, 12 PM $ 0.000689
-0.11%
$ 104,500 $ 1,000
May 23, 11 AM $ 0.000689
+0.00%
$ 104,499 $ 1,208
May 23, 10 AM $ 0.000689
+0.00%
$ 104,491 $ 1,208
May 23, 9 AM $ 0.000689
-1.29%
$ 104,502 $ 1,210
May 23, 8 AM $ 0.000698
-0.01%
$ 105,937 $ 1,214
May 23, 7 AM $ 0.000699
-1.11%
$ 106,036 $ 1,224
May 23, 6 AM $ 0.000708
+0.06%
$ 107,318 $ 1,476
May 23, 5 AM $ 0.000707
-0.05%
$ 107,262 $ 1,477
May 23, 4 AM $ 0.000709
-0.13%
$ 107,470 $ 1,478
May 23, 3 AM $ 0.000709
+0.29%
$ 107,599 $ 1,504
May 23, 2 AM $ 0.000708
-0.08%
$ 107,439 $ 1,934
May 23, 1 AM $ 0.000709
-0.01%
$ 107,541 $ 2,613
May 23, 12 AM $ 0.000709
-0.58%
$ 107,568 $ 2,564
May 22, 11 PM $ 0.000713
-0.14%
$ 108,066 $ 3,122
May 22, 10 PM $ 0.000714
-0.26%
$ 108,265 $ 3,124
May 22, 9 PM $ 0.000716
+0.12%
$ 108,524 $ 3,814
May 22, 8 PM $ 0.000716
+0.27%
$ 108,561 $ 2,314
May 22, 7 PM $ 0.000714
-0.34%
$ 108,281 $ 4,565
May 22, 6 PM $ 0.000717
-0.85%
$ 108,763 $ 4,598
May 22, 5 PM $ 0.000722
+0.00%
$ 109,520 $ 4,666
May 22, 2 PM $ 0.000724
+0.00%
$ 109,736 $ 5,542
May 22, 1 PM $ 0.000719
+0.60%
$ 109,059 $ 5,545
May 22, 12 PM $ 0.000714
+0.26%
$ 108,222 $ 5,598
May 22, 11 AM $ 0.00068
-6.10%
$ 103,099 $ 5,427
May 22, 10 AM $ 0.000709
-3.17%
$ 108,612 $ 5,378
May 22, 9 AM $ 0.000732
+3.48%
$ 111,031 $ 5,519
May 22, 8 AM $ 0.00071
+1.03%
$ 107,680 $ 5,352
May 22, 7 AM $ 0.000702
-7.30%
$ 106,456 $ 4,873
May 22, 6 AM $ 0.00077
+0.00%
$ 116,818 $ 6,424