Alpaca Finance Historical Data

ALPACA Page 7
Download
Date Close Price change Market cap Trading volume
Mar 31, 2 PM $ 0.000542
-0.03%
$ 82,222 $ 5,232
Mar 31, 1 PM $ 0.000541
+0.54%
$ 81,985 $ 5,239
Mar 31, 12 PM $ 0.000537
+1.17%
$ 81,519 $ 5,382
Mar 31, 11 AM $ 0.000531
+0.52%
$ 80,574 $ 5,190
Mar 31, 10 AM $ 0.000528
-0.04%
$ 80,140 $ 6,533
Mar 31, 9 AM $ 0.00053
-3.57%
$ 80,337 $ 7,380
Mar 31, 8 AM $ 0.000549
-10.13%
$ 83,324 $ 7,157
Mar 31, 7 AM $ 0.000611
-5.67%
$ 92,702 $ 6,184
Mar 31, 6 AM $ 0.000647
-1.27%
$ 98,193 $ 5,616
Mar 31, 5 AM $ 0.000656
-0.02%
$ 99,477 $ 5,518
Mar 31, 4 AM $ 0.000656
+20.15%
$ 99,444 $ 5,522
Mar 31, 3 AM $ 0.000546
-0.13%
$ 82,836 $ 3,242
Mar 31, 2 AM $ 0.000547
+0.06%
$ 82,892 $ 3,250
Mar 31, 1 AM $ 0.000546
+0.32%
$ 82,844 $ 3,265
Mar 30, 11 PM $ 0.000543
+0.00%
$ 82,412 $ 3,841
Mar 30, 10 PM $ 0.000543
-0.09%
$ 82,411 $ 4,044
Mar 30, 9 PM $ 0.000544
+0.46%
$ 82,475 $ 4,149
Mar 30, 8 PM $ 0.000541
+4.48%
$ 82,031 $ 4,404
Mar 30, 7 PM $ 0.000519
-0.01%
$ 78,655 $ 3,751
Mar 30, 6 PM $ 0.000518
-0.27%
$ 78,630 $ 3,747
Mar 30, 5 PM $ 0.000522
-0.06%
$ 79,145 $ 3,840
Mar 30, 4 PM $ 0.000522
-0.02%
$ 79,238 $ 3,980
Mar 30, 3 PM $ 0.000523
+0.44%
$ 79,257 $ 3,969
Mar 30, 2 PM $ 0.00052
-0.26%
$ 78,904 $ 3,949
Mar 30, 1 PM $ 0.000522
+1.30%
$ 79,121 $ 3,948
Mar 30, 12 PM $ 0.000515
-0.59%
$ 78,105 $ 3,908
Mar 30, 11 AM $ 0.000519
-1.67%
$ 78,781 $ 3,786
Mar 30, 10 AM $ 0.000528
-9.55%
$ 80,090 $ 2,944
Mar 30, 9 AM $ 0.000624
+0.10%
$ 94,704 $ 1,756
Mar 30, 8 AM $ 0.000623
+0.00%
$ 94,547 $ 1,758
Mar 30, 7 AM $ 0.000621
+0.00%
$ 94,257 $ 1,753
Mar 30, 6 AM $ 0.000622
+0.00%
$ 94,280 $ 1,753
Mar 30, 5 AM $ 0.000622
+0.22%
$ 94,281 $ 1,753
Mar 30, 3 AM $ 0.00062
+0.00%
$ 94,073 $ 1,740
Mar 30, 2 AM $ 0.00062
+0.07%
$ 93,984 $ 1,748
Mar 30, 1 AM $ 0.00062
+0.20%
$ 94,049 $ 1,742
Mar 30, 12 AM $ 0.000619
-0.33%
$ 93,860 $ 1,299
Mar 29, 11 PM $ 0.000621
-0.77%
$ 94,182 $ 1,137
Mar 29, 10 PM $ 0.000628
+2.15%
$ 95,200 $ 1,118
Mar 29, 9 PM $ 0.000615
-2.71%
$ 93,208 $ 833
Mar 29, 8 PM $ 0.000631
+0.15%
$ 95,677 $ 551
Mar 29, 7 PM $ 0.000631
+0.00%
$ 95,723 $ 549
Mar 29, 6 PM $ 0.000632
+0.16%
$ 95,789 $ 546
Mar 29, 5 PM $ 0.000631
+1.61%
$ 95,644 $ 545
Mar 29, 4 PM $ 0.00062
+0.00%
$ 94,077 $ 469
Mar 29, 3 PM $ 0.00062
-0.13%
$ 94,021 $ 469
Mar 29, 2 PM $ 0.000621
-0.03%
$ 94,201 $ 474
Mar 29, 1 PM $ 0.000621
+0.45%
$ 94,242 $ 454
Mar 29, 12 PM $ 0.00062
+0.22%
$ 93,974 $ 233
Mar 29, 10 AM $ 0.00062
+0.02%
$ 94,026 $ 328