Alpaca Finance Historical Data

ALPACA Page 69
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 AM $0.000531
+0.38%
$80,603 $2,484
Apr 5, 3 AM $0.000531
+0.00%
$80,563 $2,495
Apr 5, 1 AM $0.000529
+0.00%
$80,238 $2,387
Apr 5, 12 AM $0.000531
-0.24%
$80,606 $2,386
Apr 4, 9 PM $0.000528
-0.14%
$80,147 $2,733
Apr 4, 8 PM $0.000529
+0.00%
$80,263 $2,754
Apr 4, 7 PM $0.000528
+0.70%
$80,123 $2,754
Apr 4, 4 PM $0.000525
+0.03%
$79,644 $3,008
Apr 4, 3 PM $0.000525
+0.08%
$79,622 $3,024
Apr 4, 1 PM $0.000527
+0.18%
$79,919 $3,094
Apr 4, 12 PM $0.000526
-3.73%
$79,778 $3,161
Apr 4, 11 AM $0.000546
+0.07%
$82,803 $2,704
Apr 4, 10 AM $0.000545
-0.37%
$82,706 $2,705
Apr 4, 9 AM $0.000547
+0.17%
$83,023 $2,750
Apr 4, 8 AM $0.000546
+0.10%
$82,869 $1,497
Apr 4, 7 AM $0.000545
-0.11%
$82,614 $1,615
Apr 4, 6 AM $0.000545
+0.33%
$82,709 $1,635
Apr 4, 5 AM $0.000544
+0.01%
$82,437 $1,670
Apr 4, 4 AM $0.000544
-0.12%
$82,444 $1,671
Apr 4, 2 AM $0.000544
+0.01%
$82,578 $12,022
Apr 4, 1 AM $0.000544
-0.04%
$82,531 $12,313
Apr 4, 12 AM $0.000544
+0.00%
$82,580 $12,311
Apr 3, 10 PM $0.000544
+1.58%
$82,561 $12,286
Apr 3, 9 PM $0.000536
+0.00%
$81,277 $14,167
Apr 3, 8 PM $0.000536
-0.22%
$81,272 $14,384
Apr 3, 7 PM $0.000537
-0.16%
$81,500 $14,687
Apr 3, 6 PM $0.000537
+0.09%
$81,460 $14,994
Apr 3, 5 PM $0.000537
+3.01%
$81,390 $14,671
Apr 3, 4 PM $0.00052
+0.39%
$78,926 $14,661
Apr 3, 3 PM $0.000518
+0.00%
$78,630 $14,401
Apr 3, 2 PM $0.000518
-0.01%
$78,630 $14,403
Apr 3, 11 AM $0.000531
-0.10%
$80,462 $5,714
Apr 3, 10 AM $0.000531
+0.42%
$80,565 $5,713
Apr 3, 9 AM $0.000529
+0.00%
$80,186 $5,670
Apr 3, 8 AM $0.000529
+1.02%
$80,190 $5,652
Apr 3, 6 AM $0.000525
+0.66%
$79,551 $5,532
Apr 3, 5 AM $0.00052
-0.06%
$78,836 $5,458
Apr 3, 3 AM $0.00052
+1.69%
$78,931 $5,462
Apr 3, 2 AM $0.000512
-5.70%
$77,668 $5,306
Apr 3, 1 AM $0.000543
+1.42%
$82,359 $4,175
Apr 3, 12 AM $0.000536
+0.00%
$81,300 $4,072
Apr 2, 11 PM $0.000536
+0.07%
$81,294 $4,071
Apr 2, 10 PM $0.000536
-11.73%
$81,223 $4,289
Apr 2, 9 PM $0.000607
+0.00%
$92,001 $1,993
Apr 2, 8 PM $0.000606
+0.47%
$91,976 $1,993
Apr 2, 7 PM $0.000604
+6.96%
$91,553 $1,749
Apr 2, 6 PM $0.000565
+0.00%
$85,638 $1,226
Apr 2, 5 PM $0.000558
+0.00%
$84,659 $1,288
Apr 2, 4 PM $0.000558
+0.16%
$84,661 $1,287
Apr 2, 3 PM $0.000557
-0.40%
$84,525 $1,267