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

Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 23, 2025 $0.00526
+0.44%
$799,097 $144,730
Dec 22, 2025 $0.00524
-3.48%
$794,568 $144,727
Dec 21, 2025 $0.00539
-1.46%
$823,487 $114,618
Dec 20, 2025 $0.00545
-3.90%
$829,973 $110,230
Dec 19, 2025 $0.0056
+3.24%
$859,850 $116,143
Dec 18, 2025 $0.00543
+1.32%
$822,505 $171,831
Dec 17, 2025 $0.00535
-4.93%
$812,789 $124,155
Dec 16, 2025 $0.00563
-0.95%
$852,904 $125,671
Dec 15, 2025 $0.00569
-1.86%
$862,052 $136,733
Dec 14, 2025 $0.0058
-0.69%
$880,006 $108,796
Dec 13, 2025 $0.00584
-2.51%
$885,754 $122,673
Dec 12, 2025 $0.00599
-0.45%
$909,130 $124,573
Dec 11, 2025 $0.00602
-2.27%
$1.12 million $122,546
Dec 10, 2025 $0.00617
-1.60%
$1.15 million $128,126
Dec 9, 2025 $0.00627
+0.92%
$1.17 million $49,483
Dec 8, 2025 $0.00621
-4.82%
$1.16 million $50,091
Dec 7, 2025 $0.00652
+7.53%
$1.22 million $153,248
Dec 6, 2025 $0.00607
+0.25%
$1.13 million $133,620
Dec 5, 2025 $0.00605
-3.38%
$1.13 million $129,783
Dec 4, 2025 $0.00627
-2.70%
$1.17 million $301,413
Dec 3, 2025 $0.00643
+1.62%
$1.18 million $291,196
Dec 2, 2025 $0.00633
+4.36%
$1.18 million $208,297
Dec 1, 2025 $0.00606
-3.12%
$1.13 million $224,583
Nov 30, 2025 $0.00614
-10.34%
$1.17 million $207,180
Nov 29, 2025 $0.00681
+6.15%
$1.28 million $232,911
Nov 28, 2025 $0.00681
+15.13%
$1.2 million $204,017
Nov 27, 2025 $0.00594
+6.95%
$1.1 million $245,721
Nov 26, 2025 $0.00555
+3.57%
$1.04 million $96,775
Nov 25, 2025 $0.00535
-5.57%
$999,727 $87,602
Nov 24, 2025 $0.00568
-2.13%
$1.06 million $92,656
Nov 23, 2025 $0.00584
+6.55%
$1.08 million $92,700
Nov 22, 2025 $0.0055
+0.28%
$1.02 million $82,479
Nov 21, 2025 $0.00546
-7.01%
$1.02 million $95,723
Nov 20, 2025 $0.00595
+2.54%
$1.1 million $87,735
Nov 19, 2025 $0.0058
-5.06%
$1.08 million $65,175
Nov 18, 2025 $0.0061
+2.18%
$1.14 million $1.41 million
Nov 17, 2025 $0.00597
-3.31%
$1.11 million $1.34 million
Nov 16, 2025 $0.00613
-2.85%
$1.15 million $1.37 million
Nov 15, 2025 $0.00626
-0.53%
$1.18 million $1.41 million
Nov 14, 2025 $0.00631
-7.80%
$1.17 million $1.36 million
Nov 13, 2025 $0.00703
+4.51%
$1.28 million $1.35 million
Nov 12, 2025 $0.00663
-6.79%
$1.25 million $189,591
Nov 11, 2025 $0.00711
-6.94%
$1.33 million $151,689
Nov 10, 2025 $0.00765
+0.81%
$1.43 million $135,322
Nov 9, 2025 $0.00758
-9.69%
$1.41 million $350,108
Nov 8, 2025 $0.0084
+47.12%
$1.57 million $346,307
Nov 7, 2025 $0.00571
+5.90%
$1.06 million $63,771
Nov 6, 2025 $0.00539
-9.73%
$1 million $68,295
Nov 5, 2025 $0.00597
+0.78%
$1.11 million $62,183
Nov 4, 2025 $0.00592
-4.11%
$1.1 million $75,665