Alpaca Finance Historical Data

ALPACA Page 44
Download
Date Close Price change Market cap Trading volume
Jun 3, 8 PM $0.000974
+3.72%
$147,656 $9,034
Jun 3, 7 PM $0.000939
-2.62%
$142,367 $8,916
Jun 3, 6 PM $0.000964
+0.83%
$146,207 $8,682
Jun 3, 5 PM $0.000956
+1.11%
$145,011 $9,179
Jun 3, 4 PM $0.000946
-0.36%
$143,414 $12,192
Jun 3, 3 PM $0.000949
+1.06%
$143,937 $12,301
Jun 3, 2 PM $0.000939
+4.72%
$142,423 $13,640
Jun 3, 1 PM $0.000897
+0.38%
$136,013 $12,648
Jun 3, 12 PM $0.000893
+3.24%
$135,470 $11,872
Jun 3, 11 AM $0.000866
-0.25%
$131,291 $11,225
Jun 3, 10 AM $0.000868
+0.29%
$131,699 $11,500
Jun 3, 9 AM $0.000866
-0.12%
$131,324 $9,017
Jun 3, 8 AM $0.000867
-0.03%
$131,468 $9,147
Jun 3, 7 AM $0.000867
+0.13%
$131,568 $9,143
Jun 3, 6 AM $0.000865
-2.53%
$131,199 $8,475
Jun 3, 5 AM $0.000885
+2.07%
$134,226 $8,237
Jun 3, 4 AM $0.000865
+0.00%
$131,145 $8,159
Jun 3, 3 AM $0.000865
-1.84%
$131,211 $8,132
Jun 3, 2 AM $0.000882
-0.14%
$133,745 $8,252
Jun 3, 1 AM $0.000883
-0.90%
$133,971 $8,306
Jun 3, 12 AM $0.000892
+1.06%
$135,261 $8,366
Jun 2, 11 PM $0.000885
+0.00%
$134,298 $8,327
Jun 2, 10 PM $0.000886
-1.61%
$134,380 $8,337
Jun 2, 9 PM $0.0009
-0.02%
$136,511 $8,386
Jun 2, 8 PM $0.000899
+3.00%
$136,400 $8,375
Jun 2, 7 PM $0.00088
+0.00%
$133,462 $7,646
Jun 2, 6 PM $0.00088
+2.18%
$133,476 $7,945
Jun 2, 5 PM $0.000861
+7.47%
$130,624 $7,299
Jun 2, 4 PM $0.000802
+12.42%
$121,605 $4,949
Jun 2, 3 PM $0.000713
-11.80%
$108,125 $3,377
Jun 2, 2 PM $0.000807
-1.22%
$122,453 $1,422
Jun 2, 1 PM $0.000821
-0.12%
$124,462 $1,516
Jun 2, 12 PM $0.000821
-0.29%
$124,589 $1,721
Jun 2, 11 AM $0.000824
+0.98%
$124,917 $1,690
Jun 2, 10 AM $0.000815
+0.60%
$123,663 $2,101
Jun 2, 9 AM $0.000811
-1.60%
$123,016 $2,306
Jun 2, 8 AM $0.000824
+0.09%
$125,010 $2,453
Jun 2, 7 AM $0.000824
+0.04%
$124,931 $2,450
Jun 2, 6 AM $0.000823
-0.27%
$124,750 $2,618
Jun 2, 5 AM $0.000826
-0.68%
$125,252 $2,827
Jun 2, 4 AM $0.000835
+0.05%
$126,614 $2,871
Jun 2, 3 AM $0.000834
+0.56%
$126,548 $2,874
Jun 2, 2 AM $0.00083
+0.35%
$125,834 $3,583
Jun 2, 1 AM $0.000827
-0.63%
$125,498 $3,573
Jun 2, 12 AM $0.000833
-0.28%
$126,289 $3,740
Jun 1, 11 PM $0.000835
-0.13%
$126,592 $3,950
Jun 1, 10 PM $0.000834
+0.05%
$126,476 $4,333
Jun 1, 9 PM $0.000837
-0.42%
$126,913 $4,325
Jun 1, 8 PM $0.000841
+0.90%
$127,616 $4,811
Jun 1, 7 PM $0.000834
+3.00%
$126,480 $4,915