Alpaca Finance Historical Data

ALPACA Page 23
Download
Date Close Price change Market cap Trading volume
May 18, 3 AM $ 0.000613
-0.59%
$ 92,932 $ 2,445
May 18, 2 AM $ 0.000617
+2.28%
$ 93,554 $ 2,086
May 18, 1 AM $ 0.000603
-2.06%
$ 91,479 $ 1,597
May 18, 12 AM $ 0.000616
+0.00%
$ 93,395 $ 1,640
May 17, 11 PM $ 0.000614
-6.59%
$ 93,195 $ 1,634
May 17, 9 PM $ 0.000639
+0.78%
$ 96,963 $ 2,038
May 17, 8 PM $ 0.00064
-1.58%
$ 97,075 $ 2,350
May 17, 7 PM $ 0.00065
+0.00%
$ 98,631 $ 3,685
May 17, 6 PM $ 0.000645
-0.41%
$ 97,824 $ 3,684
May 17, 5 PM $ 0.000648
+1.48%
$ 98,228 $ 4,548
May 17, 3 PM $ 0.000621
+6.00%
$ 94,136 $ 3,546
May 17, 2 PM $ 0.000586
+0.33%
$ 88,807 $ 3,344
May 17, 1 PM $ 0.000584
-4.05%
$ 88,571 $ 3,343
May 17, 12 PM $ 0.000622
+1.89%
$ 94,376 $ 3,469
May 17, 11 AM $ 0.000601
+2.65%
$ 91,173 $ 3,229
May 17, 9 AM $ 0.000612
+0.00%
$ 92,838 $ 3,335
May 17, 8 AM $ 0.000613
-0.19%
$ 92,986 $ 3,303
May 17, 7 AM $ 0.000609
-0.56%
$ 92,319 $ 3,314
May 17, 5 AM $ 0.000612
+0.14%
$ 92,839 $ 3,361
May 17, 3 AM $ 0.000609
+3.79%
$ 92,404 $ 3,267
May 17, 2 AM $ 0.000615
-0.78%
$ 93,277 $ 3,426
May 17, 12 AM $ 0.000605
+3.26%
$ 91,774 $ 3,820
May 16, 11 PM $ 0.000586
+0.94%
$ 88,838 $ 4,014
May 16, 10 PM $ 0.000593
+0.57%
$ 90,013 $ 3,945
May 16, 9 PM $ 0.000601
-0.43%
$ 91,119 $ 3,953
May 16, 8 PM $ 0.000603
+5.69%
$ 91,514 $ 3,339
May 16, 7 PM $ 0.000593
+0.00%
$ 89,969 $ 5,486
May 16, 6 PM $ 0.00059
+6.65%
$ 89,521 $ 5,522
May 16, 5 PM $ 0.000553
+0.00%
$ -- $ 4,116
May 16, 4 PM $ 0.000553
+0.14%
$ 83,848 $ 4,114
May 16, 3 PM $ 0.000553
-0.40%
$ 83,820 $ 4,111
May 16, 2 PM $ 0.000558
+1.12%
$ 84,602 $ 4,238
May 16, 1 PM $ 0.000553
+0.00%
$ 83,827 $ 4,270
May 16, 12 PM $ 0.000553
+0.74%
$ 83,828 $ 4,694
May 16, 11 AM $ 0.000535
+0.00%
$ 81,143 $ 4,993
May 16, 10 AM $ 0.000551
+0.00%
$ 83,611 $ 5,277
May 16, 9 AM $ 0.00055
-1.32%
$ 83,477 $ 5,337
May 16, 8 AM $ 0.00056
+0.00%
$ 85,005 $ 5,908
May 16, 7 AM $ 0.000562
-0.96%
$ 85,247 $ 5,920
May 16, 6 AM $ 0.000568
-0.09%
$ 86,108 $ 5,945
May 16, 5 AM $ 0.000562
-0.51%
$ 85,243 $ 6,380
May 16, 4 AM $ 0.000564
-0.56%
$ 85,601 $ 6,491
May 16, 3 AM $ 0.000567
-2.08%
$ 86,045 $ 6,494
May 16, 2 AM $ 0.000576
+0.03%
$ 87,337 $ 6,534
May 16, 1 AM $ 0.000575
+1.23%
$ 87,144 $ 5,972
May 16, 12 AM $ 0.000568
+0.45%
$ 86,120 $ 5,862
May 15, 11 PM $ 0.000564
+0.00%
$ 85,466 $ 5,850
May 15, 9 PM $ 0.000581
+0.00%
$ 88,189 $ 5,422
May 15, 8 PM $ 0.000581
+5.02%
$ 88,189 $ 5,486
May 15, 6 PM $ 0.000575
+0.15%
$ 87,135 $ 3,097