Alpaca Finance Historical Data

ALPACA Page 17
Download
Date Close Price change Market cap Trading volume
May 31, 3 PM $ 0.000898
+1.87%
$ 136,184 $ 3,291
May 31, 2 PM $ 0.000881
-1.01%
$ 133,679 $ 3,005
May 31, 1 PM $ 0.000891
+5.96%
$ 135,073 $ 3,095
May 31, 12 PM $ 0.000839
+0.61%
$ 127,292 $ 2,181
May 31, 11 AM $ 0.000834
+4.29%
$ 126,524 $ 1,929
May 31, 10 AM $ 0.000799
-0.47%
$ 121,238 $ 1,512
May 31, 9 AM $ 0.000803
+0.13%
$ 121,825 $ 1,474
May 31, 8 AM $ 0.000802
-0.64%
$ 121,671 $ 1,446
May 31, 7 AM $ 0.000807
-1.05%
$ 122,453 $ 1,432
May 31, 6 AM $ 0.000816
+0.85%
$ 123,740 $ 1,374
May 31, 5 AM $ 0.000809
+0.75%
$ 122,696 $ 1,080
May 31, 4 AM $ 0.000803
-0.41%
$ 121,818 $ 1,072
May 31, 3 AM $ 0.000807
+0.61%
$ 122,389 $ 1,066
May 31, 2 AM $ 0.000802
+1.19%
$ 121,652 $ 1,043
May 31, 1 AM $ 0.000793
+0.32%
$ 120,224 $ 1,012
May 31, 12 AM $ 0.00079
+1.60%
$ 119,840 $ 998
May 30, 11 PM $ 0.000778
+0.22%
$ 117,953 $ 792
May 30, 10 PM $ 0.000776
-0.59%
$ 117,694 $ 808
May 30, 9 PM $ 0.000781
-0.20%
$ 118,388 $ 758
May 30, 8 PM $ 0.000782
+0.00%
$ 118,630 $ 930
May 30, 7 PM $ 0.000782
+1.01%
$ 118,632 $ 927
May 30, 6 PM $ 0.000774
+0.09%
$ 117,450 $ 894
May 30, 5 PM $ 0.000774
+0.17%
$ 117,346 $ 895
May 30, 4 PM $ 0.000771
+2.27%
$ 116,969 $ 876
May 30, 3 PM $ 0.000754
+0.47%
$ 114,376 $ 809
May 30, 2 PM $ 0.000751
-2.01%
$ 113,841 $ 795
May 30, 1 PM $ 0.000744
+0.00%
$ 112,846 $ 671
May 30, 12 PM $ 0.000744
+0.22%
$ 112,846 $ 671
May 30, 11 AM $ 0.000742
-2.71%
$ 112,593 $ 584
May 30, 10 AM $ 0.000763
-0.04%
$ 115,733 $ 419
May 30, 9 AM $ 0.000763
+0.70%
$ 115,775 $ 413
May 30, 8 AM $ 0.000758
-0.42%
$ 114,965 $ 374
May 30, 7 AM $ 0.000761
+0.69%
$ 115,450 $ 355
May 30, 6 AM $ 0.000756
+0.38%
$ 114,630 $ 346
May 30, 5 AM $ 0.000751
+0.28%
$ 113,830 $ 329
May 30, 4 AM $ 0.000749
+0.05%
$ 113,644 $ 360
May 30, 3 AM $ 0.000749
+0.29%
$ 113,587 $ 357
May 30, 2 AM $ 0.000747
+0.95%
$ 113,243 $ 348
May 30, 1 AM $ 0.000738
+0.35%
$ 111,959 $ 316
May 30, 12 AM $ 0.000732
+0.08%
$ 111,037 $ 309
May 29, 11 PM $ 0.000731
+0.03%
$ 110,893 $ 308
May 29, 9 PM $ 0.000734
-0.01%
$ 111,279 $ 284
May 29, 7 PM $ 0.00074
-0.16%
$ 112,160 $ 119
May 29, 6 PM $ 0.000741
-0.09%
$ 112,451 $ 119
May 29, 5 PM $ 0.000742
+0.14%
$ 112,546 $ 121
May 29, 4 PM $ 0.000741
+0.42%
$ 112,315 $ 109
May 29, 3 PM $ 0.000734
+0.29%
$ 111,369 $ 130
May 29, 2 PM $ 0.000731
-0.36%
$ 110,900 $ 161
May 29, 1 PM $ 0.000735
+0.00%
$ 111,531 $ 385
May 29, 12 PM $ 0.000735
-0.13%
$ 111,502 $ 468