Alpaca Finance Historical Data

ALPACA Page 46
Download
Date Close Price change Market cap Trading volume
Mar 23, 10 PM $ 0.0008
+0.11%
$ 121,303 $ 63,499
Mar 23, 9 PM $ 0.000802
-1.98%
$ 121,650 $ 63,247
Mar 23, 8 PM $ 0.000818
-1.63%
$ 124,107 $ 62,545
Mar 23, 7 PM $ 0.00082
+3.51%
$ 124,396 $ 64,142
Mar 23, 6 PM $ 0.000786
-2.07%
$ 119,174 $ 60,867
Mar 23, 5 PM $ 0.000802
+1.71%
$ 121,692 $ 60,231
Mar 23, 4 PM $ 0.000789
-0.34%
$ 119,643 $ 59,109
Mar 23, 3 PM $ 0.000792
-14.95%
$ 120,050 $ 57,902
Mar 23, 2 PM $ 0.000918
+3.58%
$ 139,181 $ 43,395
Mar 23, 1 PM $ 0.000886
-2.50%
$ 134,445 $ 82,859
Mar 23, 12 PM $ 0.000889
+0.19%
$ 134,835 $ 81,603
Mar 23, 11 AM $ 0.000901
-2.20%
$ 136,632 $ 79,641
Mar 23, 10 AM $ 0.000915
-2.76%
$ 138,779 $ 48,443
Mar 23, 9 AM $ 0.000941
-6.81%
$ 142,714 $ 70,363
Mar 23, 8 AM $ 0.00101
-1.71%
$ 153,422 $ 46,917
Mar 23, 7 AM $ 0.00106
-0.53%
$ 160,731 $ 47,050
Mar 23, 6 AM $ 0.00107
-2.48%
$ 162,651 $ 47,119
Mar 23, 5 AM $ 0.00108
+0.01%
$ 164,310 $ 48,000
Mar 23, 4 AM $ 0.00108
-3.11%
$ 164,293 $ 48,656
Mar 23, 3 AM $ 0.00112
+0.43%
$ 169,576 $ 50,616
Mar 23, 2 AM $ 0.00111
+0.95%
$ 168,847 $ 49,558
Mar 23, 1 AM $ 0.0011
+7.50%
$ 167,266 $ 50,926
Mar 23, 12 AM $ 0.00104
-8.93%
$ 157,077 $ 50,616
Mar 22, 11 PM $ 0.00114
+0.33%
$ 172,473 $ 49,354
Mar 22, 10 PM $ 0.00114
+5.33%
$ 173,258 $ 49,853
Mar 22, 9 PM $ 0.00108
-0.43%
$ 164,492 $ 49,543
Mar 22, 8 PM $ 0.00109
+0.05%
$ 165,201 $ 49,450
Mar 22, 7 PM $ 0.00109
-2.08%
$ 165,119 $ 49,062
Mar 22, 6 PM $ 0.00111
+2.07%
$ 168,626 $ 49,033
Mar 22, 5 PM $ 0.00109
-1.11%
$ 165,202 $ 49,202
Mar 22, 4 PM $ 0.0011
+0.90%
$ 167,055 $ 50,494
Mar 22, 3 PM $ 0.00109
-1.52%
$ 165,560 $ 51,471
Mar 22, 2 PM $ 0.00111
+3.10%
$ 168,112 $ 51,437
Mar 22, 1 PM $ 0.00108
-2.15%
$ 163,056 $ 51,681
Mar 22, 12 PM $ 0.00117
+1.47%
$ 176,723 $ 36,407
Mar 22, 11 AM $ 0.00115
-0.64%
$ 174,167 $ 84,105
Mar 22, 10 AM $ 0.00116
+2.77%
$ 175,303 $ 37,723
Mar 22, 9 AM $ 0.00115
+2.66%
$ 173,919 $ 37,610
Mar 22, 8 AM $ 0.00112
+3.89%
$ 169,414 $ 82,968
Mar 22, 7 AM $ 0.00107
-3.72%
$ 161,960 $ 84,400
Mar 22, 6 AM $ 0.00111
-4.66%
$ 168,226 $ 84,732
Mar 22, 5 AM $ 0.00116
+4.07%
$ 176,450 $ 54,581
Mar 22, 4 AM $ 0.00116
-3.67%
$ 175,628 $ 8,652
Mar 22, 3 AM $ 0.0012
+1.23%
$ 182,322 $ 51,982
Mar 22, 2 AM $ 0.00119
-7.27%
$ 180,104 $ 51,994
Mar 22, 1 AM $ 0.00128
+3.93%
$ 194,208 $ 49,011
Mar 22, 12 AM $ 0.00123
+0.23%
$ 186,858 $ 51,482
Mar 21, 11 PM $ 0.00123
-6.40%
$ 186,422 $ 52,277
Mar 21, 10 PM $ 0.00132
+1.26%
$ 200,464 $ 51,116
Mar 21, 9 PM $ 0.00131
+2.49%
$ 198,974 $ 51,408