Alpaca Finance Historical Data

ALPACA Page 43
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 PM $0.000808
-6.83%
$122,504 $4,150
Jun 5, 8 PM $0.000865
+0.99%
$131,252 $3,492
Jun 5, 7 PM $0.000856
-0.40%
$129,776 $3,416
Jun 5, 6 PM $0.000861
-1.52%
$130,619 $3,241
Jun 5, 5 PM $0.000877
+0.25%
$132,977 $3,252
Jun 5, 4 PM $0.000874
-0.30%
$132,532 $3,243
Jun 5, 3 PM $0.000878
-0.72%
$133,208 $3,172
Jun 5, 2 PM $0.000886
-1.05%
$134,310 $3,043
Jun 5, 1 PM $0.000895
-0.51%
$135,721 $3,072
Jun 5, 12 PM $0.000898
+0.06%
$136,232 $2,862
Jun 5, 11 AM $0.000897
+2.15%
$136,061 $3,202
Jun 5, 10 AM $0.000879
-0.36%
$133,304 $2,991
Jun 5, 9 AM $0.000882
+2.16%
$133,771 $3,613
Jun 5, 8 AM $0.000864
-0.06%
$131,031 $4,132
Jun 5, 7 AM $0.000864
+1.18%
$130,969 $4,114
Jun 5, 6 AM $0.000853
-3.34%
$129,406 $4,157
Jun 5, 5 AM $0.000883
+1.67%
$133,885 $4,482
Jun 5, 4 AM $0.000866
-0.03%
$131,335 $7,179
Jun 5, 3 AM $0.000867
-0.86%
$131,512 $7,378
Jun 5, 2 AM $0.000874
+0.36%
$132,537 $8,734
Jun 5, 1 AM $0.000875
-0.20%
$132,663 $9,100
Jun 5, 12 AM $0.000875
+0.27%
$132,785 $9,233
Jun 4, 11 PM $0.000872
+0.05%
$132,282 $9,868
Jun 4, 10 PM $0.000872
-0.17%
$132,184 $10,005
Jun 4, 9 PM $0.000873
-1.34%
$132,457 $10,081
Jun 4, 8 PM $0.000887
+0.00%
$134,487 $10,719
Jun 4, 7 PM $0.000887
-0.12%
$134,566 $10,896
Jun 4, 6 PM $0.000888
+0.96%
$134,721 $11,062
Jun 4, 5 PM $0.00088
-0.50%
$133,472 $11,251
Jun 4, 4 PM $0.000884
+0.26%
$134,132 $11,866
Jun 4, 3 PM $0.000883
+0.00%
$133,987 $12,926
Jun 4, 2 PM $0.000884
-0.21%
$134,036 $13,150
Jun 4, 1 PM $0.000886
-0.23%
$134,318 $13,180
Jun 4, 12 PM $0.000888
+0.36%
$134,623 $13,874
Jun 4, 11 AM $0.000884
+0.10%
$134,146 $13,757
Jun 4, 10 AM $0.000884
-3.71%
$134,007 $13,561
Jun 4, 9 AM $0.000918
-1.13%
$139,168 $15,464
Jun 4, 8 AM $0.000928
-0.35%
$140,721 $14,754
Jun 4, 7 AM $0.000931
+0.05%
$141,214 $14,997
Jun 4, 6 AM $0.000931
-4.93%
$141,137 $15,391
Jun 4, 5 AM $0.000979
-0.93%
$148,463 $11,499
Jun 4, 4 AM $0.000988
+0.07%
$149,854 $11,543
Jun 4, 3 AM $0.000987
+1.74%
$149,747 $11,354
Jun 4, 2 AM $0.000964
+1.12%
$146,141 $10,192
Jun 4, 1 AM $0.000953
-1.67%
$144,518 $9,487
Jun 4, 12 AM $0.000969
-0.08%
$147,018 $9,640
Jun 3, 11 PM $0.00097
-0.64%
$147,136 $9,521
Jun 3, 10 PM $0.000976
-0.07%
$148,059 $8,912
Jun 3, 9 PM $0.000977
+0.34%
$148,161 $8,766
Jun 3, 8 PM $0.000974
+3.72%
$147,656 $9,034