Alpaca Finance Historical Data

ALPACA Page 47
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $0.000737
+0.18%
$111,734 $1,796
May 28, 9 AM $0.000736
-0.13%
$111,552 $1,585
May 28, 8 AM $0.000736
+0.89%
$111,665 $1,152
May 28, 7 AM $0.00073
-0.48%
$110,684 $973
May 28, 6 AM $0.000733
-0.36%
$111,193 $810
May 28, 5 AM $0.000736
-2.59%
$111,618 $684
May 28, 4 AM $0.000756
-0.17%
$114,590 $317
May 28, 3 AM $0.000758
-1.17%
$114,935 $310
May 28, 2 AM $0.000767
-0.26%
$116,321 $237
May 28, 1 AM $0.000769
+0.10%
$116,661 $233
May 28, 12 AM $0.000768
+0.06%
$116,550 $229
May 27, 11 PM $0.000768
+0.00%
$116,516 $229
May 27, 10 PM $0.000769
-0.61%
$116,568 $228
May 27, 9 PM $0.000771
-1.00%
$116,938 $139
May 27, 7 PM $0.000776
+0.00%
$117,641 $143
May 27, 6 PM $0.000776
+0.01%
$117,731 $142
May 27, 5 PM $0.000776
-0.20%
$117,689 $150
May 27, 4 PM $0.000778
-0.41%
$117,931 $166
May 27, 3 PM $0.000781
+0.73%
$118,418 $156
May 27, 2 PM $0.000775
+0.03%
$117,552 $152
May 27, 1 PM $0.000777
-0.23%
$117,855 $151
May 27, 12 PM $0.000779
-0.55%
$118,096 $86
May 27, 11 AM $0.000783
+0.00%
$118,781 $68
May 27, 10 AM $0.000783
+0.33%
$118,782 $62
May 27, 9 AM $0.000782
+0.00%
$118,541 $230
May 27, 8 AM $0.000782
+0.00%
$118,600 $229
May 27, 7 AM $0.00078
+0.00%
$118,373 $271
May 27, 6 AM $0.00078
-0.14%
$118,258 $285
May 27, 5 AM $0.000781
+0.00%
$118,378 $297
May 27, 4 AM $0.00078
-0.40%
$118,368 $297
May 26, 10 PM $0.000784
-0.15%
$118,962 $1,907
May 26, 9 PM $0.000787
-0.02%
$119,406 $1,897
May 26, 8 PM $0.000787
-0.05%
$119,346 $1,899
May 26, 7 PM $0.000787
+0.00%
$119,287 $1,905
May 26, 6 PM $0.000786
+0.01%
$119,189 $1,908
May 26, 5 PM $0.000785
-0.41%
$118,989 $1,909
May 26, 4 PM $0.000788
-0.10%
$119,473 $1,910
May 26, 3 PM $0.000792
-0.09%
$120,120 $1,918
May 26, 2 PM $0.000793
+0.38%
$120,226 $1,928
May 26, 1 PM $0.00079
+0.06%
$119,767 $1,923
May 26, 12 PM $0.000789
-0.27%
$119,696 $1,924
May 26, 11 AM $0.000791
-0.02%
$120,028 $1,944
May 26, 10 AM $0.000792
+1.83%
$120,049 $1,940
May 26, 9 AM $0.000781
+0.00%
$118,472 $1,772
May 26, 7 AM $0.000774
-1.12%
$117,383 $1,759
May 26, 6 AM $0.000783
+0.00%
$118,830 $1,762
May 26, 5 AM $0.000785
+0.00%
$119,009 $1,755
May 26, 4 AM $0.000785
+0.70%
$119,016 $1,756
May 26, 3 AM $0.000781
-0.26%
$118,429 $1,687
May 26, 2 AM $0.000783
+7.06%
$118,760 $1,685