Alpaca Finance Historical Data

ALPACA Page 18
Download
Date Close Price change Market cap Trading volume
May 29, 12 PM $ 0.000735
-0.13%
$ 111,502 $ 468
May 29, 11 AM $ 0.000739
+0.00%
$ 112,012 $ 500
May 29, 10 AM $ 0.000737
+0.05%
$ 111,838 $ 776
May 29, 9 AM $ 0.000737
+0.00%
$ 111,759 $ 1,152
May 29, 8 AM $ 0.000736
+0.00%
$ 111,649 $ 1,728
May 29, 7 AM $ 0.000735
+0.00%
$ 111,500 $ 1,759
May 29, 6 AM $ 0.000735
-0.14%
$ 111,500 $ 2,125
May 29, 5 AM $ 0.000731
+0.00%
$ 110,927 $ 2,254
May 29, 4 AM $ 0.000731
-0.19%
$ 110,927 $ 2,254
May 29, 3 AM $ 0.000732
+0.16%
$ 111,091 $ 2,256
May 29, 2 AM $ 0.000736
+0.00%
$ 111,642 $ 1,327
May 28, 9 PM $ 0.000741
+0.07%
$ 112,330 $ 2,425
May 28, 8 PM $ 0.00074
+0.00%
$ 112,178 $ 2,421
May 28, 7 PM $ 0.000741
+0.00%
$ 112,412 $ 2,424
May 28, 6 PM $ 0.000741
+0.43%
$ 112,412 $ 2,427
May 28, 5 PM $ 0.000738
-0.08%
$ 111,933 $ 2,431
May 28, 4 PM $ 0.000737
+0.78%
$ 111,809 $ 2,425
May 28, 3 PM $ 0.000733
+0.17%
$ 111,236 $ 2,394
May 28, 2 PM $ 0.000733
-0.58%
$ 111,100 $ 2,349
May 28, 1 PM $ 0.000738
-0.02%
$ 111,881 $ 2,183
May 28, 12 PM $ 0.000739
+0.89%
$ 112,018 $ 2,075
May 28, 11 AM $ 0.000732
-0.62%
$ 110,962 $ 2,095
May 28, 10 AM $ 0.000737
+0.18%
$ 111,734 $ 1,796
May 28, 9 AM $ 0.000736
-0.13%
$ 111,552 $ 1,585
May 28, 8 AM $ 0.000736
+0.89%
$ 111,665 $ 1,152
May 28, 7 AM $ 0.00073
-0.48%
$ 110,684 $ 973
May 28, 6 AM $ 0.000733
-0.36%
$ 111,193 $ 810
May 28, 5 AM $ 0.000736
-2.59%
$ 111,618 $ 684
May 28, 4 AM $ 0.000756
-0.17%
$ 114,590 $ 317
May 28, 3 AM $ 0.000758
-1.17%
$ 114,935 $ 310
May 28, 2 AM $ 0.000767
-0.26%
$ 116,321 $ 237
May 28, 1 AM $ 0.000769
+0.10%
$ 116,661 $ 233
May 28, 12 AM $ 0.000768
+0.06%
$ 116,550 $ 229
May 27, 11 PM $ 0.000768
+0.00%
$ 116,516 $ 229
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