Alpaca Finance Historical Data

ALPACA Page 45
Download
Date Close Price change Market cap Trading volume
Jun 1, 7 PM $0.000834
+3.00%
$126,480 $4,915
Jun 1, 6 PM $0.00081
+0.73%
$122,908 $4,289
Jun 1, 5 PM $0.000803
+0.43%
$121,801 $4,268
Jun 1, 4 PM $0.000798
+0.08%
$121,062 $4,242
Jun 1, 3 PM $0.000798
+0.81%
$121,087 $4,782
Jun 1, 2 PM $0.000792
-0.61%
$120,110 $5,022
Jun 1, 1 PM $0.000797
-2.87%
$120,833 $5,010
Jun 1, 12 PM $0.00082
-1.18%
$124,312 $5,627
Jun 1, 11 AM $0.00083
+0.29%
$125,871 $6,204
Jun 1, 10 AM $0.000828
-4.18%
$125,507 $6,495
Jun 1, 9 AM $0.000865
+4.14%
$131,217 $5,872
Jun 1, 8 AM $0.00083
-0.02%
$125,944 $5,669
Jun 1, 7 AM $0.000833
-1.44%
$126,384 $5,658
Jun 1, 6 AM $0.000845
+2.60%
$128,235 $5,610
Jun 1, 5 AM $0.000824
-0.47%
$124,996 $5,636
Jun 1, 4 AM $0.000828
-0.50%
$125,604 $5,664
Jun 1, 3 AM $0.000832
-0.22%
$126,230 $5,697
Jun 1, 2 AM $0.000834
-3.08%
$126,510 $5,593
Jun 1, 1 AM $0.000861
-1.77%
$130,530 $4,985
Jun 1, 12 AM $0.000876
+2.47%
$132,884 $5,050
May 31, 11 PM $0.000855
+1.12%
$129,675 $4,841
May 31, 10 PM $0.000845
+0.16%
$128,233 $4,693
May 31, 9 PM $0.000844
-3.89%
$127,968 $4,681
May 31, 8 PM $0.000878
-1.16%
$133,164 $3,946
May 31, 7 PM $0.000887
-0.43%
$134,587 $3,822
May 31, 6 PM $0.000892
-0.37%
$135,237 $3,829
May 31, 5 PM $0.000895
+1.02%
$135,739 $3,834
May 31, 4 PM $0.000886
-1.29%
$134,424 $3,802
May 31, 3 PM $0.000898
+1.87%
$136,184 $3,291
May 31, 2 PM $0.000881
-1.01%
$133,679 $3,005
May 31, 1 PM $0.000891
+5.96%
$135,073 $3,095
May 31, 12 PM $0.000839
+0.61%
$127,292 $2,181
May 31, 11 AM $0.000834
+4.29%
$126,524 $1,929
May 31, 10 AM $0.000799
-0.47%
$121,238 $1,512
May 31, 9 AM $0.000803
+0.13%
$121,825 $1,474
May 31, 8 AM $0.000802
-0.64%
$121,671 $1,446
May 31, 7 AM $0.000807
-1.05%
$122,453 $1,432
May 31, 6 AM $0.000816
+0.85%
$123,740 $1,374
May 31, 5 AM $0.000809
+0.75%
$122,696 $1,080
May 31, 4 AM $0.000803
-0.41%
$121,818 $1,072
May 31, 3 AM $0.000807
+0.61%
$122,389 $1,066
May 31, 2 AM $0.000802
+1.19%
$121,652 $1,043
May 31, 1 AM $0.000793
+0.32%
$120,224 $1,012
May 31, 12 AM $0.00079
+1.60%
$119,840 $998
May 30, 11 PM $0.000778
+0.22%
$117,953 $792
May 30, 10 PM $0.000776
-0.59%
$117,694 $808
May 30, 9 PM $0.000781
-0.20%
$118,388 $758
May 30, 8 PM $0.000782
+0.00%
$118,630 $930
May 30, 7 PM $0.000782
+1.01%
$118,632 $927
May 30, 6 PM $0.000774
+0.09%
$117,450 $894