Alpaca Finance Historical Data

ALPACA Page 59
Download
Date Close Price change Market cap Trading volume
Apr 29, 1 AM $0.000508
+0.00%
$77,024 $1,179
Apr 29, 12 AM $0.000507
+0.00%
$76,864 $1,194
Apr 28, 11 PM $0.000506
+0.00%
$76,819 $1,015
Apr 28, 10 PM $0.000506
+0.00%
$76,725 $1,019
Apr 28, 9 PM $0.000506
+0.36%
$76,731 $1,055
Apr 28, 8 PM $0.000504
+0.17%
$76,451 $1,062
Apr 28, 7 PM $0.000503
-0.36%
$76,297 $1,061
Apr 28, 6 PM $0.000506
+0.66%
$76,751 $1,697
Apr 28, 5 PM $0.000503
+0.01%
$76,232 $1,697
Apr 28, 4 PM $0.000503
+0.39%
$76,280 $1,886
Apr 28, 3 PM $0.000501
+0.15%
$76,011 $1,874
Apr 28, 2 PM $0.0005
-0.15%
$75,892 $1,867
Apr 28, 1 PM $0.00051
+1.56%
$77,361 $1,985
Apr 28, 12 PM $0.000503
+0.27%
$76,313 $1,853
Apr 28, 11 AM $0.000502
-1.49%
$76,097 $1,808
Apr 28, 10 AM $0.000509
-1.78%
$77,250 $1,626
Apr 28, 9 AM $0.000519
-0.01%
$78,651 $1,428
Apr 28, 8 AM $0.000517
-0.28%
$78,399 $1,427
Apr 28, 6 AM $0.000519
-0.08%
$78,644 $1,432
Apr 28, 5 AM $0.000519
+2.74%
$78,711 $1,435
Apr 28, 4 AM $0.000505
-0.38%
$76,600 $1,532
Apr 28, 2 AM $0.000508
+0.00%
$77,010 $1,539
Apr 28, 1 AM $0.000509
-0.07%
$77,219 $1,536
Apr 28, 12 AM $0.000509
+0.00%
$77,271 $1,699
Apr 27, 11 PM $0.000509
+0.08%
$77,260 $1,694
Apr 27, 10 PM $0.000508
-0.01%
$76,986 $1,854
Apr 27, 9 PM $0.000508
+0.48%
$77,035 $1,810
Apr 27, 8 PM $0.000505
+0.00%
$76,538 $1,531
Apr 27, 7 PM $0.000505
+0.20%
$76,538 $1,536
Apr 27, 6 PM $0.000505
+0.47%
$76,611 $1,330
Apr 27, 5 PM $0.000502
-0.36%
$76,192 $1,141
Apr 27, 3 PM $0.000432
+2.55%
$65,474 $1,426
Apr 27, 12 PM $0.000505
+0.00%
$76,598 $1,782
Apr 27, 11 AM $0.000506
+0.00%
$76,749 $2,030
Apr 27, 9 AM $0.000503
-0.27%
$76,299 $2,044
Apr 27, 8 AM $0.000503
-0.21%
$76,337 $2,045
Apr 27, 7 AM $0.000508
+0.00%
$77,004 $2,094
Apr 27, 6 AM $0.000508
-0.20%
$76,997 $2,094
Apr 27, 5 AM $0.000509
-0.52%
$77,226 $2,096
Apr 27, 4 AM $0.000512
+0.09%
$77,637 $1,575
Apr 27, 3 AM $0.000512
-0.19%
$77,598 $1,687
Apr 27, 2 AM $0.000532
-11.33%
$80,693 $1,937
Apr 27, 1 AM $0.0006
+0.00%
$91,001 $1,848
Apr 27, 12 AM $0.00053
+0.00%
$80,421 $1,762
Apr 26, 11 PM $0.000512
+0.03%
$77,625 $1,379
Apr 26, 10 PM $0.000513
-0.02%
$77,742 $1,217
Apr 26, 9 PM $0.000512
+0.22%
$77,721 $1,204
Apr 26, 8 PM $0.000511
+0.00%
$77,545 $1,197
Apr 26, 7 PM $0.000511
+0.60%
$77,465 $1,195
Apr 26, 6 PM $0.000508
-0.05%
$76,977 $1,188