Alpaca Finance Historical Data

ALPACA Page 70
Download
Date Close Price change Market cap Trading volume
Feb 2, 6 PM $ 0.00276
+0.05%
$ 418,525 $ 116,627
Feb 2, 5 PM $ 0.00276
+1.18%
$ 418,320 $ 121,054
Feb 2, 4 PM $ 0.00273
+0.71%
$ 411,922 $ 121,524
Feb 2, 3 PM $ 0.00271
+0.60%
$ 410,568 $ 122,222
Feb 2, 2 PM $ 0.00269
+0.17%
$ 407,611 $ 123,055
Feb 2, 1 PM $ 0.00268
+5.21%
$ 406,921 $ 122,565
Feb 2, 12 PM $ 0.00255
+1.62%
$ 386,780 $ 116,520
Feb 2, 11 AM $ 0.00251
+0.02%
$ 380,621 $ 115,402
Feb 2, 10 AM $ 0.00251
-0.23%
$ 380,455 $ 114,884
Feb 2, 9 AM $ 0.00252
+2.63%
$ 381,719 $ 115,431
Feb 2, 8 AM $ 0.00245
-0.62%
$ 371,906 $ 114,018
Feb 2, 7 AM $ 0.00247
+0.75%
$ 372,658 $ 114,500
Feb 2, 6 AM $ 0.00245
+0.07%
$ 371,123 $ 119,353
Feb 2, 5 AM $ 0.00245
-4.34%
$ 373,429 $ 118,107
Feb 2, 4 AM $ 0.00256
-0.03%
$ 388,208 $ 114,037
Feb 2, 3 AM $ 0.00255
-1.00%
$ 386,749 $ 113,085
Feb 2, 2 AM $ 0.00261
-0.90%
$ 394,480 $ 117,715
Feb 2, 1 AM $ 0.00263
-0.29%
$ 398,864 $ 118,211
Feb 2, 12 AM $ 0.00264
-0.19%
$ 400,038 $ 117,907
Feb 1, 11 PM $ 0.00264
+0.06%
$ 400,789 $ 119,400
Feb 1, 10 PM $ 0.00264
-0.39%
$ 400,561 $ 122,315
Feb 1, 9 PM $ 0.00265
+0.97%
$ 402,144 $ 113,275
Feb 1, 8 PM $ 0.00263
-2.32%
$ 398,277 $ 106,928
Feb 1, 7 PM $ 0.00269
+0.30%
$ 407,733 $ 105,616
Feb 1, 6 PM $ 0.00269
+2.48%
$ 407,875 $ 105,359
Feb 1, 5 PM $ 0.00266
-2.44%
$ 404,443 $ 80,702
Feb 1, 4 PM $ 0.00272
-0.72%
$ 413,043 $ 100,956
Feb 1, 3 PM $ 0.00276
-0.51%
$ 418,450 $ 102,495
Feb 1, 2 PM $ 0.00277
-2.94%
$ 420,613 $ 102,049
Feb 1, 1 PM $ 0.00286
+0.53%
$ 433,355 $ 103,627
Feb 1, 12 PM $ 0.00284
-0.65%
$ 431,055 $ 110,492
Feb 1, 11 AM $ 0.00286
+0.27%
$ 435,563 $ 126,122
Feb 1, 10 AM $ 0.00285
+0.90%
$ 432,879 $ 124,559
Feb 1, 9 AM $ 0.00283
+0.19%
$ 429,032 $ 123,913
Feb 1, 8 AM $ 0.00282
+0.91%
$ 427,420 $ 123,556
Feb 1, 7 AM $ 0.0028
-2.95%
$ 424,616 $ 123,241
Feb 1, 6 AM $ 0.00288
+0.59%
$ 437,504 $ 118,567
Feb 1, 5 AM $ 0.00287
+0.09%
$ 434,916 $ 118,661
Feb 1, 4 AM $ 0.00286
+0.37%
$ 434,516 $ 117,983
Feb 1, 3 AM $ 0.00285
-0.24%
$ 432,915 $ 119,596
Feb 1, 2 AM $ 0.00286
+0.71%
$ 433,943 $ 126,382
Feb 1, 1 AM $ 0.00284
-0.14%
$ 430,876 $ 129,116
Feb 1, 12 AM $ 0.00284
-0.68%
$ 431,492 $ 128,582
Jan 31, 11 PM $ 0.00286
-1.31%
$ 434,453 $ 128,295
Jan 31, 10 PM $ 0.0029
+0.35%
$ 440,224 $ 124,766
Jan 31, 9 PM $ 0.00289
+0.42%
$ 438,689 $ 125,141
Jan 31, 8 PM $ 0.00288
-0.02%
$ 436,884 $ 127,994
Jan 31, 7 PM $ 0.00288
+0.12%
$ 436,957 $ 128,659
Jan 31, 6 PM $ 0.00287
-1.70%
$ 434,644 $ 127,568
Jan 31, 5 PM $ 0.00292
-4.35%
$ 442,245 $ 124,498