Market Cap $2.20T
-3.76%
Volume 24h $146.21B
-1.59%
BTC % 52.7%
0%
ETH % 13.49%
-0.44%
Coins
28.649
+16
Exchanges
885
Last update
1 minute ago
Alpaca Finance (ALPACA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.185665 | $0.184292 | $0.196649 | $0.193856 | $12,612,549 | $28,021,311 |
| Aug-28 2024 | $0.187837 | $0.186045 | $0.203013 | $0.201808 | $19,552,422 | $28,349,006 |
| Aug-27 2024 | $0.202393 | $0.202393 | $0.230021 | $0.2289 | $37,433,726 | $30,545,946 |
| Aug-26 2024 | $0.22514 | $0.223443 | $0.247836 | $0.247836 | $32,824,435 | $33,978,897 |
| Aug-25 2024 | $0.25109 | $0.25109 | $0.29361 | $0.284654 | $89,964,650 | $37,895,355 |
| Aug-24 2024 | $0.285384 | $0.222703 | $0.298722 | $0.242344 | $97,888,390 | $43,073,764 |
| Aug-23 2024 | $0.239427 | $0.216887 | $0.262596 | $0.221896 | $136,364,780 | $36,137,240 |
| Aug-22 2024 | $0.21413 | $0.124336 | $0.219393 | $0.128195 | $126,481,808 | $32,105,083 |
| Aug-21 2024 | $0.127476 | $0.121187 | $0.150764 | $0.126669 | $32,584,375 | $19,112,807 |
| Aug-20 2024 | $0.124906 | $0.10007 | $0.128676 | $0.100707 | $28,121,805 | $18,727,499 |
| Aug-19 2024 | $0.100339 | $0.091103 | $0.100712 | $0.094282 | $4,051,609 | $15,046,028 |
| Aug-18 2024 | $0.096056 | $0.088445 | $0.096056 | $0.089036 | $2,813,363 | $14,403,790 |
| Aug-17 2024 | $0.089059 | $0.084471 | $0.090227 | $0.084689 | $3,268,068 | $13,354,595 |
| Aug-16 2024 | $0.084586 | $0.083568 | $0.087536 | $0.086705 | $3,068,599 | $12,683,870 |
| Aug-15 2024 | $0.086245 | $0.085698 | $0.091846 | $0.091486 | $3,270,892 | $12,932,652 |