Alpaca Finance Historical Data

ALPACA Page 58
Download
Date Close Price change Market cap Trading volume
May 1, 11 AM $0.000459
-4.10%
$69,627 $754
May 1, 10 AM $0.000458
+0.18%
$69,531 $752
May 1, 9 AM $0.000459
+0.40%
$69,626 $735
May 1, 8 AM $0.000457
-2.43%
$69,382 $729
May 1, 7 AM $0.000472
+0.00%
$71,607 $421
May 1, 6 AM $0.000472
+0.00%
$71,607 $39
May 1, 5 AM $0.000473
+0.00%
$71,746 $968
May 1, 12 AM $0.000464
+0.00%
$70,303 $1,420
Apr 30, 11 PM $0.000463
+1.29%
$70,197 $1,412
Apr 30, 10 PM $0.000447
-0.34%
$67,761 $1,678
Apr 30, 9 PM $0.000458
+0.00%
$69,410 $1,860
Apr 30, 8 PM $0.000444
+0.60%
$67,286 $2,193
Apr 30, 7 PM $0.000443
+0.23%
$67,225 $2,190
Apr 30, 6 PM $0.000442
+0.20%
$67,072 $2,036
Apr 30, 5 PM $0.000461
-1.70%
$69,955 $2,073
Apr 30, 2 PM $0.000447
+0.00%
$67,720 $2,070
Apr 30, 1 PM $0.000447
-3.78%
$67,861 $2,284
Apr 30, 12 PM $0.000465
+0.00%
$70,537 $2,335
Apr 30, 11 AM $0.000471
-3.42%
$71,494 $2,377
Apr 30, 10 AM $0.000488
+0.06%
$74,026 $2,682
Apr 30, 9 AM $0.000488
-0.97%
$73,976 $3,241
Apr 30, 8 AM $0.000454
-0.08%
$68,876 $4,605
Apr 30, 6 AM $0.000455
+0.42%
$68,943 $4,334
Apr 30, 5 AM $0.000453
+0.34%
$68,668 $4,141
Apr 30, 4 AM $0.000452
+2.34%
$68,507 $3,903
Apr 30, 3 AM $0.000441
+1.38%
$66,943 $3,903
Apr 30, 2 AM $0.000424
-7.10%
$64,356 $4,826
Apr 30, 1 AM $0.000456
-0.18%
$69,131 $2,480
Apr 30, 12 AM $0.000456
-0.08%
$69,201 $2,429
Apr 29, 11 PM $0.000457
-5.59%
$69,257 $2,316
Apr 29, 10 PM $0.000483
+0.01%
$73,322 $1,750
Apr 29, 9 PM $0.000483
+0.06%
$73,295 $1,751
Apr 29, 8 PM $0.000484
-0.66%
$73,343 $1,349
Apr 29, 7 PM $0.00049
-0.14%
$74,257 $1,159
Apr 29, 6 PM $0.00049
+6.91%
$74,356 $1,132
Apr 29, 5 PM $0.000493
+0.19%
$74,739 $1,155
Apr 29, 4 PM $0.000492
+0.00%
$74,633 $1,161
Apr 29, 3 PM $0.000471
-4.89%
$71,404 $1,946
Apr 29, 2 PM $0.000495
-0.42%
$75,067 $963
Apr 29, 1 PM $0.000498
+0.07%
$75,483 $755
Apr 29, 12 PM $0.000497
-1.00%
$75,356 $752
Apr 29, 11 AM $0.000502
-1.21%
$76,119 $779
Apr 29, 10 AM $0.000508
+0.15%
$77,102 $859
Apr 29, 9 AM $0.000505
+0.00%
$76,631 $802
Apr 29, 8 AM $0.000503
+0.00%
$76,241 $803
Apr 29, 6 AM $0.000508
+0.00%
$77,049 $1,000
Apr 29, 5 AM $0.000509
+0.34%
$77,137 $1,122
Apr 29, 4 AM $0.000507
+0.00%
$76,957 $1,337
Apr 29, 2 AM $0.000507
+0.00%
$76,879 $1,150
Apr 29, 1 AM $0.000508
+0.00%
$77,024 $1,179