Alpaca Finance Historical Data

ALPACA Page 4
Download
Date Close Price change Market cap Trading volume
May 27, 10 PM $ 0.000769
-0.61%
$ 116,568 $ 228
May 27, 9 PM $ 0.000771
-1.00%
$ 116,938 $ 139
May 27, 7 PM $ 0.000776
+0.00%
$ 117,641 $ 143
May 27, 6 PM $ 0.000776
+0.01%
$ 117,731 $ 142
May 27, 5 PM $ 0.000776
-0.20%
$ 117,689 $ 150
May 27, 4 PM $ 0.000778
-0.41%
$ 117,931 $ 166
May 27, 3 PM $ 0.000781
+0.73%
$ 118,418 $ 156
May 27, 2 PM $ 0.000775
+0.03%
$ 117,552 $ 152
May 27, 1 PM $ 0.000777
-0.23%
$ 117,855 $ 151
May 27, 12 PM $ 0.000779
-0.55%
$ 118,096 $ 86
May 27, 11 AM $ 0.000783
+0.00%
$ 118,781 $ 68
May 27, 10 AM $ 0.000783
+0.33%
$ 118,782 $ 62
May 27, 9 AM $ 0.000782
+0.00%
$ 118,541 $ 230
May 27, 8 AM $ 0.000782
+0.00%
$ 118,600 $ 229
May 27, 7 AM $ 0.00078
+0.00%
$ 118,373 $ 271
May 27, 6 AM $ 0.00078
-0.14%
$ 118,258 $ 285
May 27, 5 AM $ 0.000781
+0.00%
$ 118,378 $ 297
May 27, 4 AM $ 0.00078
-0.40%
$ 118,368 $ 297
May 26, 10 PM $ 0.000784
-0.15%
$ 118,962 $ 1,907
May 26, 9 PM $ 0.000787
-0.02%
$ 119,406 $ 1,897
May 26, 8 PM $ 0.000787
-0.05%
$ 119,346 $ 1,899
May 26, 7 PM $ 0.000787
+0.00%
$ 119,287 $ 1,905
May 26, 6 PM $ 0.000786
+0.01%
$ 119,189 $ 1,908
May 26, 5 PM $ 0.000785
-0.41%
$ 118,989 $ 1,909
May 26, 4 PM $ 0.000788
-0.10%
$ 119,473 $ 1,910
May 26, 3 PM $ 0.000792
-0.09%
$ 120,120 $ 1,918
May 26, 2 PM $ 0.000793
+0.38%
$ 120,226 $ 1,928
May 26, 1 PM $ 0.00079
+0.06%
$ 119,767 $ 1,923
May 26, 12 PM $ 0.000789
-0.27%
$ 119,696 $ 1,924
May 26, 11 AM $ 0.000791
-0.02%
$ 120,028 $ 1,944
May 26, 10 AM $ 0.000792
+1.83%
$ 120,049 $ 1,940
May 26, 9 AM $ 0.000781
+0.00%
$ 118,472 $ 1,772
May 26, 7 AM $ 0.000774
-1.12%
$ 117,383 $ 1,759
May 26, 6 AM $ 0.000783
+0.00%
$ 118,830 $ 1,762
May 26, 5 AM $ 0.000785
+0.00%
$ 119,009 $ 1,755
May 26, 4 AM $ 0.000785
+0.70%
$ 119,016 $ 1,756
May 26, 3 AM $ 0.000781
-0.26%
$ 118,429 $ 1,687
May 26, 2 AM $ 0.000783
+7.06%
$ 118,760 $ 1,685
May 26, 1 AM $ 0.000733
-0.79%
$ 111,137 $ 160
May 26, 12 AM $ 0.00074
-0.04%
$ 112,263 $ 87
May 25, 11 PM $ 0.00074
+0.04%
$ 112,300 $ 183
May 25, 10 PM $ 0.00074
-0.05%
$ 112,263 $ 185
May 25, 9 PM $ 0.000741
-0.06%
$ 112,336 $ 198
May 25, 8 PM $ 0.000741
+0.00%
$ 112,461 $ 450
May 25, 7 PM $ 0.000742
+0.10%
$ 112,475 $ 450
May 25, 6 PM $ 0.000741
-0.08%
$ 112,320 $ 451
May 25, 5 PM $ 0.000742
-0.46%
$ 112,588 $ 447
May 25, 4 PM $ 0.000746
+0.08%
$ 113,115 $ 444
May 25, 3 PM $ 0.000748
-0.09%
$ 113,384 $ 442
May 25, 2 PM $ 0.000749
-0.11%
$ 113,564 $ 444