Alpaca Finance Historical Data

ALPACA Page 36
Download
Date Close Price change Market cap Trading volume
May 22, 5 AM $ 0.000792
+0.00%
$ 120,095 $ 6,424
May 22, 4 AM $ 0.000748
+2.89%
$ 113,464 $ 6,495
May 22, 3 AM $ 0.000729
-2.33%
$ 110,533 $ 7,337
May 22, 2 AM $ 0.000746
-3.22%
$ 113,213 $ 8,583
May 22, 1 AM $ 0.000759
+0.00%
$ 115,152 $ 7,963
May 22, 12 AM $ 0.000766
-0.99%
$ 116,153 $ 8,699
May 21, 11 PM $ 0.000774
-0.94%
$ 117,329 $ 9,993
May 21, 10 PM $ 0.000779
+0.20%
$ 118,187 $ 11,710
May 21, 9 PM $ 0.000778
+1.21%
$ 117,944 $ 11,927
May 21, 8 PM $ 0.000769
+1.88%
$ 116,645 $ 11,005
May 21, 7 PM $ 0.000755
-0.35%
$ 114,495 $ 10,835
May 21, 6 PM $ 0.000762
-0.64%
$ 115,631 $ 10,844
May 21, 5 PM $ 0.000767
+1.32%
$ 116,401 $ 10,829
May 21, 4 PM $ 0.000758
-6.31%
$ 114,930 $ 10,670
May 21, 3 PM $ 0.000809
-2.27%
$ 122,653 $ 9,287
May 21, 2 PM $ 0.000832
-0.21%
$ 126,197 $ 8,634
May 21, 1 PM $ 0.000836
+0.66%
$ 126,746 $ 8,725
May 21, 12 PM $ 0.000835
-2.22%
$ 126,619 $ 8,685
May 21, 11 AM $ 0.000846
-1.64%
$ 128,316 $ 8,813
May 21, 10 AM $ 0.000865
-2.97%
$ 131,148 $ 8,386
May 21, 9 AM $ 0.000867
+0.03%
$ 131,445 $ 8,220
May 21, 8 AM $ 0.000866
-0.88%
$ 131,383 $ 8,216
May 21, 7 AM $ 0.000873
+2.96%
$ 132,451 $ 8,289
May 21, 6 AM $ 0.000879
+1.11%
$ 133,250 $ 7,349
May 21, 5 AM $ 0.000875
+0.65%
$ 132,681 $ 7,461
May 21, 4 AM $ 0.000869
+2.24%
$ 131,865 $ 7,176
May 21, 3 AM $ 0.00085
+7.15%
$ 128,978 $ 6,271
May 21, 2 AM $ 0.000794
+0.58%
$ 120,357 $ 4,659
May 21, 1 AM $ 0.000789
+3.92%
$ 119,661 $ 4,372
May 21, 12 AM $ 0.000758
+4.37%
$ 115,033 $ 3,519
May 20, 11 PM $ 0.000727
+10.72%
$ 110,244 $ 2,713
May 20, 10 PM $ 0.000656
+2.61%
$ 99,555 $ 679
May 20, 9 PM $ 0.000639
-0.01%
$ 96,941 $ 156
May 20, 8 PM $ 0.000644
+0.00%
$ 97,663 $ 226
May 20, 5 PM $ 0.000648
-0.03%
$ 98,254 $ 227
May 20, 4 PM $ 0.000647
-0.02%
$ 98,095 $ 240
May 20, 3 PM $ 0.000647
+0.11%
$ 98,111 $ 286
May 20, 2 PM $ 0.00064
+0.05%
$ 97,103 $ 286
May 20, 1 PM $ 0.00064
+0.01%
$ 97,018 $ 288
May 20, 12 PM $ 0.000636
+0.30%
$ 96,457 $ 295
May 20, 11 AM $ 0.000634
-0.01%
$ 96,166 $ 287
May 20, 9 AM $ 0.000638
-0.08%
$ 96,735 $ 272
May 20, 8 AM $ 0.000638
+0.06%
$ 96,779 $ 276
May 20, 7 AM $ 0.000638
+0.27%
$ 96,713 $ 276
May 20, 5 AM $ 0.00063
+0.40%
$ 95,624 $ 361
May 20, 12 AM $ 0.00063
+0.63%
$ 95,530 $ 353
May 19, 11 PM $ 0.000626
-0.51%
$ 94,937 $ 319
May 19, 7 PM $ 0.000625
+0.25%
$ 94,785 $ 1,018
May 19, 6 PM $ 0.000623
-0.62%
$ 94,517 $ 998
May 19, 4 PM $ 0.000629
-0.07%
$ 95,435 $ 1,013