Alpaca Finance Historical Data

ALPACA Page 47
Download
Date Close Price change Market cap Trading volume
Jan 12, 9 PM $ 0.00584
-0.68%
$ 886,050 $ 595,920
Jan 12, 8 PM $ 0.00588
-0.06%
$ 895,901 $ 630,245
Jan 12, 7 PM $ 0.00589
-0.43%
$ 892,628 $ 636,370
Jan 12, 6 PM $ 0.00591
-0.37%
$ 896,332 $ 659,980
Jan 12, 5 PM $ 0.00593
+0.86%
$ 899,660 $ 694,614
Jan 12, 4 PM $ 0.00588
+1.39%
$ 891,991 $ 714,876
Jan 12, 3 PM $ 0.0058
-1.04%
$ 879,757 $ 733,068
Jan 12, 2 PM $ 0.00586
-1.94%
$ 885,554 $ 752,943
Jan 12, 1 PM $ 0.00598
-1.09%
$ 906,553 $ 775,717
Jan 12, 12 PM $ 0.00604
-0.52%
$ 916,512 $ 801,009
Jan 12, 11 AM $ 0.00607
-1.40%
$ 921,315 $ 885,430
Jan 12, 10 AM $ 0.00616
-0.17%
$ 934,612 $ 928,212
Jan 12, 9 AM $ 0.00617
-3.20%
$ 936,184 $ 1.01 million
Jan 12, 8 AM $ 0.00638
+0.63%
$ 967,209 $ 1.29 million
Jan 12, 7 AM $ 0.00634
-0.04%
$ 961,083 $ 1.31 million
Jan 12, 6 AM $ 0.00634
-1.50%
$ 961,490 $ 1.3 million
Jan 12, 5 AM $ 0.00644
-0.16%
$ 971,308 $ 1.27 million
Jan 12, 4 AM $ 0.00645
-2.10%
$ 977,724 $ 1.27 million
Jan 12, 3 AM $ 0.00658
+5.00%
$ 998,721 $ 1.25 million
Jan 12, 2 AM $ 0.00627
+12.68%
$ 957,311 $ 1.14 million
Jan 12, 1 AM $ 0.00557
+1.37%
$ 844,196 $ 1.08 million
Jan 12, 12 AM $ 0.00549
-1.30%
$ 832,667 $ 1.07 million
Jan 11, 11 PM $ 0.00556
-0.90%
$ 841,595 $ 1.06 million
Jan 11, 10 PM $ 0.00561
-3.31%
$ 851,245 $ 1.04 million
Jan 11, 9 PM $ 0.0058
-6.91%
$ 880,406 $ 1.02 million
Jan 11, 8 PM $ 0.00621
-2.34%
$ 945,438 $ 983,784
Jan 11, 7 PM $ 0.00636
-5.66%
$ 963,896 $ 979,112
Jan 11, 6 PM $ 0.00672
+7.36%
$ 1.02 million $ 951,986
Jan 11, 5 PM $ 0.00626
-1.94%
$ 949,600 $ 914,436
Jan 11, 4 PM $ 0.00639
-3.61%
$ 965,595 $ 891,841
Jan 11, 3 PM $ 0.00662
+5.34%
$ 1 million $ 869,587
Jan 11, 2 PM $ 0.00628
-1.98%
$ 953,051 $ 842,384
Jan 11, 1 PM $ 0.00641
+1.38%
$ 972,563 $ 807,395
Jan 11, 12 PM $ 0.00633
-13.42%
$ 959,549 $ 763,355
Jan 11, 11 AM $ 0.00728
+1.99%
$ 1.1 million $ 638,324
Jan 11, 10 AM $ 0.00713
-4.35%
$ 1.09 million $ 611,526
Jan 11, 9 AM $ 0.00745
+19.76%
$ 1.13 million $ 486,804
Jan 11, 8 AM $ 0.00622
+15.97%
$ 943,015 $ 151,065
Jan 11, 7 AM $ 0.00536
+3.50%
$ 813,146 $ 149,177
Jan 11, 6 AM $ 0.00518
+0.30%
$ 787,398 $ 141,076
Jan 11, 5 AM $ 0.00516
+4.33%
$ 782,020 $ 139,596
Jan 11, 4 AM $ 0.00495
+0.29%
$ 750,737 $ 128,227
Jan 11, 3 AM $ 0.00494
-0.04%
$ 748,650 $ 128,296
Jan 11, 2 AM $ 0.00492
-0.16%
$ 746,948 $ 127,477
Jan 11, 1 AM $ 0.00494
-0.77%
$ 748,487 $ 127,781
Jan 11, 12 AM $ 0.00497
-0.89%
$ 754,302 $ 124,463
Jan 10, 11 PM $ 0.00502
-0.24%
$ 761,065 $ 123,861
Jan 10, 10 PM $ 0.00503
+0.67%
$ 762,918 $ 123,947
Jan 10, 9 PM $ 0.00502
+2.47%
$ 761,425 $ 124,085
Jan 10, 8 PM $ 0.0049
-0.04%
$ 743,045 $ 120,551