Alpaca Finance Historical Data

ALPACA Page 82
Download
Date Close Price change Market cap Trading volume
Mar 8, 7 AM $0.00184
+0.17%
$278,719 $63,406
Mar 8, 6 AM $0.00183
+0.59%
$277,928 $66,228
Mar 8, 5 AM $0.00181
-0.17%
$275,205 $65,309
Mar 8, 4 AM $0.00182
+0.12%
$275,663 $66,582
Mar 8, 3 AM $0.00182
-0.60%
$275,328 $64,771
Mar 8, 2 AM $0.00183
-0.17%
$276,982 $69,629
Mar 8, 1 AM $0.00183
+0.01%
$277,445 $74,296
Mar 8, 12 AM $0.00183
+0.00%
$277,980 $76,366
Mar 7, 11 PM $0.00183
-1.16%
$277,990 $76,364
Mar 7, 10 PM $0.00185
+0.49%
$281,262 $76,212
Mar 7, 9 PM $0.00185
-0.28%
$279,887 $77,918
Mar 7, 8 PM $0.00185
+0.51%
$280,746 $78,088
Mar 7, 7 PM $0.00184
-0.60%
$279,321 $78,195
Mar 7, 6 PM $0.00185
-0.16%
$281,007 $77,905
Mar 7, 5 PM $0.00186
+0.76%
$281,453 $79,112
Mar 7, 4 PM $0.00184
-0.87%
$279,321 $77,717
Mar 7, 3 PM $0.00186
+1.94%
$281,779 $77,946
Mar 7, 2 PM $0.00182
-0.25%
$276,427 $76,634
Mar 7, 1 PM $0.00183
-0.05%
$277,112 $78,007
Mar 7, 12 PM $0.00183
+0.69%
$278,202 $77,364
Mar 7, 11 AM $0.00183
+0.22%
$277,012 $78,149
Mar 7, 10 AM $0.00182
-0.83%
$275,775 $78,578
Mar 7, 9 AM $0.00183
-0.01%
$277,347 $78,451
Mar 7, 8 AM $0.00183
+1.02%
$277,316 $78,550
Mar 7, 7 AM $0.00181
-2.92%
$274,524 $77,864
Mar 7, 6 AM $0.00186
+0.16%
$282,781 $74,221
Mar 7, 5 AM $0.00186
-1.58%
$282,407 $73,859
Mar 7, 4 AM $0.00189
-0.48%
$286,944 $72,661
Mar 7, 3 AM $0.0019
-0.20%
$288,337 $74,932
Mar 7, 2 AM $0.0019
-4.57%
$288,919 $76,394
Mar 7, 1 AM $0.002
+1.98%
$302,739 $69,251
Mar 7, 12 AM $0.00196
+0.79%
$296,860 $67,312
Mar 6, 11 PM $0.00194
-0.44%
$294,479 $67,124
Mar 6, 10 PM $0.00195
+0.44%
$295,772 $67,337
Mar 6, 9 PM $0.00194
+0.60%
$294,487 $65,539
Mar 6, 8 PM $0.00193
-0.30%
$292,717 $65,188
Mar 6, 7 PM $0.00194
-0.49%
$293,596 $66,103
Mar 6, 6 PM $0.00195
-1.19%
$295,045 $66,141
Mar 6, 5 PM $0.00197
+0.41%
$298,612 $65,576
Mar 6, 4 PM $0.00196
-1.14%
$297,404 $65,722
Mar 6, 3 PM $0.00198
-0.26%
$300,829 $65,157
Mar 6, 2 PM $0.00199
-0.99%
$301,603 $65,329
Mar 6, 1 PM $0.00201
-0.71%
$304,629 $63,087
Mar 6, 12 PM $0.00202
-0.46%
$306,795 $63,530
Mar 6, 11 AM $0.00203
+0.52%
$308,218 $62,256
Mar 6, 10 AM $0.00202
-0.11%
$305,904 $62,469
Mar 6, 9 AM $0.00202
-0.12%
$306,246 $65,243
Mar 6, 8 AM $0.00202
+0.18%
$306,613 $65,756
Mar 6, 7 AM $0.00202
+1.35%
$306,049 $65,335
Mar 6, 6 AM $0.00199
+0.66%
$301,986 $64,739