Alpaca Finance Historical Data

ALPACA Page 41
Download
Date Close Price change Market cap Trading volume
Apr 3, 10 PM $ 0.000544
+1.58%
$ 82,561 $ 12,286
Apr 3, 9 PM $ 0.000536
+0.00%
$ 81,277 $ 14,167
Apr 3, 8 PM $ 0.000536
-0.22%
$ 81,272 $ 14,384
Apr 3, 7 PM $ 0.000537
-0.16%
$ 81,500 $ 14,687
Apr 3, 6 PM $ 0.000537
+0.09%
$ 81,460 $ 14,994
Apr 3, 5 PM $ 0.000537
+3.01%
$ 81,390 $ 14,671
Apr 3, 4 PM $ 0.00052
+0.39%
$ 78,926 $ 14,661
Apr 3, 3 PM $ 0.000518
+0.00%
$ 78,630 $ 14,401
Apr 3, 2 PM $ 0.000518
-0.01%
$ 78,630 $ 14,403
Apr 3, 11 AM $ 0.000531
-0.10%
$ 80,462 $ 5,714
Apr 3, 10 AM $ 0.000531
+0.42%
$ 80,565 $ 5,713
Apr 3, 9 AM $ 0.000529
+0.00%
$ 80,186 $ 5,670
Apr 3, 8 AM $ 0.000529
+1.02%
$ 80,190 $ 5,652
Apr 3, 6 AM $ 0.000525
+0.66%
$ 79,551 $ 5,532
Apr 3, 5 AM $ 0.00052
-0.06%
$ 78,836 $ 5,458
Apr 3, 3 AM $ 0.00052
+1.69%
$ 78,931 $ 5,462
Apr 3, 2 AM $ 0.000512
-5.70%
$ 77,668 $ 5,306
Apr 3, 1 AM $ 0.000543
+1.42%
$ 82,359 $ 4,175
Apr 3, 12 AM $ 0.000536
+0.00%
$ 81,300 $ 4,072
Apr 2, 11 PM $ 0.000536
+0.07%
$ 81,294 $ 4,071
Apr 2, 10 PM $ 0.000536
-11.73%
$ 81,223 $ 4,289
Apr 2, 9 PM $ 0.000607
+0.00%
$ 92,001 $ 1,993
Apr 2, 8 PM $ 0.000606
+0.47%
$ 91,976 $ 1,993
Apr 2, 7 PM $ 0.000604
+6.96%
$ 91,553 $ 1,749
Apr 2, 6 PM $ 0.000565
+0.00%
$ 85,638 $ 1,226
Apr 2, 5 PM $ 0.000558
+0.00%
$ 84,659 $ 1,288
Apr 2, 4 PM $ 0.000558
+0.16%
$ 84,661 $ 1,287
Apr 2, 3 PM $ 0.000557
-0.40%
$ 84,525 $ 1,267
Apr 2, 2 PM $ 0.000559
+0.20%
$ 84,729 $ 807
Apr 2, 1 PM $ 0.000559
-0.36%
$ 84,787 $ 810
Apr 2, 12 PM $ 0.000561
-0.16%
$ 85,119 $ 807
Apr 2, 11 AM $ 0.000564
-0.29%
$ 85,526 $ 809
Apr 2, 10 AM $ 0.000566
-0.52%
$ 85,777 $ 801
Apr 2, 9 AM $ 0.000569
-0.46%
$ 86,252 $ 802
Apr 2, 8 AM $ 0.000571
+0.00%
$ 86,620 $ 2,070
Apr 2, 7 AM $ 0.000571
+0.09%
$ 86,663 $ 2,070
Apr 2, 5 AM $ 0.00057
-0.40%
$ 86,522 $ 2,074
Apr 2, 4 AM $ 0.000573
-0.20%
$ 86,864 $ 2,323
Apr 2, 3 AM $ 0.000575
-0.61%
$ 87,153 $ 2,412
Apr 2, 2 AM $ 0.000579
-0.52%
$ 87,760 $ 2,425
Apr 2, 1 AM $ 0.000582
-0.95%
$ 88,258 $ 2,436
Apr 2, 12 AM $ 0.000587
-0.08%
$ 89,085 $ 2,568
Apr 1, 11 PM $ 0.000588
+0.14%
$ 89,215 $ 2,333
Apr 1, 10 PM $ 0.000588
+0.00%
$ 89,166 $ 3,061
Apr 1, 9 PM $ 0.000589
+0.03%
$ 89,331 $ 3,073
Apr 1, 8 PM $ 0.000589
+0.00%
$ 89,266 $ 3,070
Apr 1, 7 PM $ 0.000589
-0.38%
$ 89,257 $ 3,064
Apr 1, 6 PM $ 0.000591
-0.45%
$ 89,608 $ 3,053
Apr 1, 5 PM $ 0.000593
+0.97%
$ 90,003 $ 3,066
Apr 1, 4 PM $ 0.000588
+3.43%
$ 89,143 $ 2,965