Alpaca Finance Historical Data

ALPACA Page 50
Download
Date Close Price change Market cap Trading volume
Mar 15, 6 PM $ 0.00242
+1.49%
$ 367,341 $ 109,085
Mar 15, 5 PM $ 0.00239
+5.56%
$ 361,984 $ 104,800
Mar 15, 4 PM $ 0.00226
+4.86%
$ 343,085 $ 97,605
Mar 15, 3 PM $ 0.00216
-0.41%
$ 328,080 $ 92,619
Mar 15, 2 PM $ 0.00217
+0.42%
$ 329,422 $ 93,835
Mar 15, 1 PM $ 0.00216
+0.27%
$ 328,038 $ 92,315
Mar 15, 12 PM $ 0.00217
+0.55%
$ 329,032 $ 91,308
Mar 15, 11 AM $ 0.00216
+0.53%
$ 327,219 $ 89,923
Mar 15, 10 AM $ 0.00215
+0.45%
$ 325,487 $ 90,069
Mar 15, 9 AM $ 0.00214
+0.10%
$ 324,022 $ 88,143
Mar 15, 8 AM $ 0.00213
-0.12%
$ 323,695 $ 88,020
Mar 15, 7 AM $ 0.00214
+0.28%
$ 324,070 $ 87,299
Mar 15, 6 AM $ 0.00213
+1.70%
$ 323,159 $ 86,442
Mar 15, 5 AM $ 0.0021
-0.98%
$ 317,771 $ 84,904
Mar 15, 4 AM $ 0.00213
+0.43%
$ 322,451 $ 69,605
Mar 15, 3 AM $ 0.00212
-0.75%
$ 321,078 $ 69,581
Mar 15, 2 AM $ 0.00212
-4.86%
$ 321,499 $ 75,330
Mar 15, 1 AM $ 0.00223
-0.05%
$ 337,933 $ 72,512
Mar 15, 12 AM $ 0.00224
+4.44%
$ 339,248 $ 72,128
Mar 14, 11 PM $ 0.00214
+0.82%
$ 324,830 $ 64,597
Mar 14, 10 PM $ 0.00212
+2.18%
$ 322,201 $ 63,554
Mar 14, 9 PM $ 0.00208
+0.25%
$ 315,341 $ 63,708
Mar 14, 8 PM $ 0.00208
+0.76%
$ 314,927 $ 66,934
Mar 14, 7 PM $ 0.00206
+0.15%
$ 311,984 $ 66,268
Mar 14, 6 PM $ 0.00205
+0.05%
$ 311,502 $ 67,458
Mar 14, 5 PM $ 0.00205
+0.87%
$ 311,337 $ 68,089
Mar 14, 4 PM $ 0.00204
-0.20%
$ 308,666 $ 67,151
Mar 14, 3 PM $ 0.00204
+0.46%
$ 309,290 $ 68,413
Mar 14, 2 PM $ 0.00203
-0.29%
$ 307,908 $ 66,950
Mar 14, 1 PM $ 0.00203
-0.01%
$ 308,191 $ 67,998
Mar 14, 12 PM $ 0.00203
-0.15%
$ 308,029 $ 67,951
Mar 14, 11 AM $ 0.00203
-0.42%
$ 308,498 $ 67,843
Mar 14, 10 AM $ 0.00204
+0.43%
$ 309,553 $ 71,111
Mar 14, 9 AM $ 0.00203
-1.24%
$ 307,788 $ 70,993
Mar 14, 8 AM $ 0.00206
-1.17%
$ 311,723 $ 70,849
Mar 14, 7 AM $ 0.00208
+0.33%
$ 315,668 $ 70,638
Mar 14, 6 AM $ 0.00207
+0.40%
$ 314,523 $ 74,752
Mar 14, 5 AM $ 0.00207
+0.05%
$ 313,263 $ 75,598
Mar 14, 4 AM $ 0.00206
-0.06%
$ 313,057 $ 76,573
Mar 14, 3 AM $ 0.00207
-0.10%
$ 313,779 $ 77,516
Mar 14, 2 AM $ 0.00207
+0.28%
$ 314,089 $ 80,635
Mar 14, 1 AM $ 0.00207
-0.55%
$ 313,535 $ 80,700
Mar 14, 12 AM $ 0.00207
-0.45%
$ 313,733 $ 81,506
Mar 13, 11 PM $ 0.00208
+1.45%
$ 315,149 $ 83,369
Mar 13, 10 PM $ 0.00205
-1.44%
$ 310,828 $ 85,135
Mar 13, 9 PM $ 0.00208
-3.53%
$ 315,372 $ 85,140
Mar 13, 8 PM $ 0.00215
-0.16%
$ 326,173 $ 84,436
Mar 13, 7 PM $ 0.00215
-0.31%
$ 326,708 $ 98,893
Mar 13, 6 PM $ 0.00216
+0.88%
$ 327,713 $ 100,648
Mar 13, 5 PM $ 0.00214
+0.09%
$ 324,858 $ 100,431