Alpaca Finance Historical Data

ALPACA Page 49
Download
Date Close Price change Market cap Trading volume
Mar 17, 7 PM $ 0.00171
-2.37%
$ 258,768 $ 175,524
Mar 17, 6 PM $ 0.00175
-2.69%
$ 265,059 $ 94,595
Mar 17, 5 PM $ 0.0018
+0.77%
$ 273,452 $ 166,701
Mar 17, 4 PM $ 0.00178
-1.77%
$ 269,527 $ 158,773
Mar 17, 3 PM $ 0.00181
-1.24%
$ 272,070 $ 159,405
Mar 17, 2 PM $ 0.00183
-4.69%
$ 277,422 $ 147,755
Mar 17, 1 PM $ 0.00192
-16.38%
$ 291,063 $ 125,898
Mar 17, 12 PM $ 0.00229
-0.80%
$ 347,990 $ 91,507
Mar 17, 11 AM $ 0.00231
-0.58%
$ 350,661 $ 91,227
Mar 17, 10 AM $ 0.00233
-3.56%
$ 352,698 $ 106,440
Mar 17, 9 AM $ 0.00241
+6.41%
$ 365,824 $ 113,205
Mar 17, 8 AM $ 0.00227
-0.07%
$ 343,937 $ 101,626
Mar 17, 7 AM $ 0.00227
+0.06%
$ 343,861 $ 101,632
Mar 17, 6 AM $ 0.00227
+0.39%
$ 343,537 $ 102,004
Mar 17, 5 AM $ 0.00226
-0.08%
$ 342,202 $ 57,684
Mar 17, 4 AM $ 0.00226
-0.67%
$ 342,477 $ 58,105
Mar 17, 3 AM $ 0.00227
+0.68%
$ 344,771 $ 59,098
Mar 17, 2 AM $ 0.00226
+0.97%
$ 342,426 $ 72,450
Mar 17, 1 AM $ 0.00224
+0.00%
$ 339,129 $ 74,277
Mar 17, 12 AM $ 0.00224
+0.13%
$ 339,132 $ 74,342
Mar 16, 11 PM $ 0.00223
-1.82%
$ 338,684 $ 74,641
Mar 16, 10 PM $ 0.00227
+0.82%
$ 344,966 $ 74,622
Mar 16, 9 PM $ 0.00226
+1.68%
$ 342,173 $ 74,386
Mar 16, 8 PM $ 0.00222
-0.55%
$ 336,604 $ 74,122
Mar 16, 7 PM $ 0.00223
-2.28%
$ 338,432 $ 74,098
Mar 16, 6 PM $ 0.00228
+0.07%
$ 346,315 $ 73,898
Mar 16, 5 PM $ 0.00228
-1.59%
$ 346,056 $ 74,295
Mar 16, 4 PM $ 0.00232
+2.36%
$ 351,656 $ 75,710
Mar 16, 3 PM $ 0.00226
+0.06%
$ 342,713 $ 73,432
Mar 16, 2 PM $ 0.00226
+0.11%
$ 342,430 $ 73,181
Mar 16, 1 PM $ 0.00226
+0.35%
$ 342,836 $ 73,035
Mar 16, 12 PM $ 0.00225
+0.64%
$ 340,859 $ 72,972
Mar 16, 11 AM $ 0.00223
-9.41%
$ 338,700 $ 73,958
Mar 16, 10 AM $ 0.00247
+9.88%
$ 373,884 $ 105,535
Mar 16, 9 AM $ 0.00224
+0.27%
$ 340,255 $ 96,368
Mar 16, 8 AM $ 0.00224
-1.10%
$ 339,355 $ 96,443
Mar 16, 7 AM $ 0.00226
-0.93%
$ 343,121 $ 95,869
Mar 16, 6 AM $ 0.00228
+0.79%
$ 346,325 $ 95,765
Mar 16, 5 AM $ 0.00227
-1.04%
$ 343,601 $ 96,054
Mar 16, 4 AM $ 0.00229
-1.72%
$ 347,218 $ 105,931
Mar 16, 3 AM $ 0.00233
+0.31%
$ 353,526 $ 103,457
Mar 16, 2 AM $ 0.00232
-1.49%
$ 352,321 $ 115,602
Mar 16, 1 AM $ 0.00236
-1.07%
$ 357,636 $ 112,143
Mar 16, 12 AM $ 0.00238
-1.70%
$ 361,500 $ 111,456
Mar 15, 11 PM $ 0.00241
-2.13%
$ 365,563 $ 115,818
Mar 15, 10 PM $ 0.00245
+0.49%
$ 371,423 $ 115,296
Mar 15, 9 PM $ 0.00244
+1.59%
$ 369,978 $ 113,874
Mar 15, 8 PM $ 0.0024
+1.77%
$ 364,180 $ 112,692
Mar 15, 7 PM $ 0.00236
-2.70%
$ 357,478 $ 111,691
Mar 15, 6 PM $ 0.00242
+1.49%
$ 367,341 $ 109,085