Alpaca Finance Historical Data

ALPACA Page 71
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 AM $0.000528
-0.04%
$80,140 $6,533
Mar 31, 9 AM $0.00053
-3.57%
$80,337 $7,380
Mar 31, 8 AM $0.000549
-10.13%
$83,324 $7,157
Mar 31, 7 AM $0.000611
-5.67%
$92,702 $6,184
Mar 31, 6 AM $0.000647
-1.27%
$98,193 $5,616
Mar 31, 5 AM $0.000656
-0.02%
$99,477 $5,518
Mar 31, 4 AM $0.000656
+20.15%
$99,444 $5,522
Mar 31, 3 AM $0.000546
-0.13%
$82,836 $3,242
Mar 31, 2 AM $0.000547
+0.06%
$82,892 $3,250
Mar 31, 1 AM $0.000546
+0.32%
$82,844 $3,265
Mar 30, 11 PM $0.000543
+0.00%
$82,412 $3,841
Mar 30, 10 PM $0.000543
-0.09%
$82,411 $4,044
Mar 30, 9 PM $0.000544
+0.46%
$82,475 $4,149
Mar 30, 8 PM $0.000541
+4.48%
$82,031 $4,404
Mar 30, 7 PM $0.000519
-0.01%
$78,655 $3,751
Mar 30, 6 PM $0.000518
-0.27%
$78,630 $3,747
Mar 30, 5 PM $0.000522
-0.06%
$79,145 $3,840
Mar 30, 4 PM $0.000522
-0.02%
$79,238 $3,980
Mar 30, 3 PM $0.000523
+0.44%
$79,257 $3,969
Mar 30, 2 PM $0.00052
-0.26%
$78,904 $3,949
Mar 30, 1 PM $0.000522
+1.30%
$79,121 $3,948
Mar 30, 12 PM $0.000515
-0.59%
$78,105 $3,908
Mar 30, 11 AM $0.000519
-1.67%
$78,781 $3,786
Mar 30, 10 AM $0.000528
-9.55%
$80,090 $2,944
Mar 30, 9 AM $0.000624
+0.10%
$94,704 $1,756
Mar 30, 8 AM $0.000623
+0.00%
$94,547 $1,758
Mar 30, 7 AM $0.000621
+0.00%
$94,257 $1,753
Mar 30, 6 AM $0.000622
+0.00%
$94,280 $1,753
Mar 30, 5 AM $0.000622
+0.22%
$94,281 $1,753
Mar 30, 3 AM $0.00062
+0.00%
$94,073 $1,740
Mar 30, 2 AM $0.00062
+0.07%
$93,984 $1,748
Mar 30, 1 AM $0.00062
+0.20%
$94,049 $1,742
Mar 30, 12 AM $0.000619
-0.33%
$93,860 $1,299
Mar 29, 11 PM $0.000621
-0.77%
$94,182 $1,137
Mar 29, 10 PM $0.000628
+2.15%
$95,200 $1,118
Mar 29, 9 PM $0.000615
-2.71%
$93,208 $833
Mar 29, 8 PM $0.000631
+0.15%
$95,677 $551
Mar 29, 7 PM $0.000631
+0.00%
$95,723 $549
Mar 29, 6 PM $0.000632
+0.16%
$95,789 $546
Mar 29, 5 PM $0.000631
+1.61%
$95,644 $545
Mar 29, 4 PM $0.00062
+0.00%
$94,077 $469
Mar 29, 3 PM $0.00062
-0.13%
$94,021 $469
Mar 29, 2 PM $0.000621
-0.03%
$94,201 $474
Mar 29, 1 PM $0.000621
+0.45%
$94,242 $454
Mar 29, 12 PM $0.00062
+0.22%
$93,974 $233
Mar 29, 10 AM $0.00062
+0.02%
$94,026 $328
Mar 29, 6 AM $0.000619
+0.00%
$93,816 $437
Mar 29, 5 AM $0.000618
+0.00%
$93,727 $445
Mar 29, 3 AM $0.000621
+0.00%
$94,248 $544
Mar 29, 2 AM $0.000621
+0.48%
$94,222 $523