Market Cap $2.59T
-0.52%
Volume 24h $144.65B
21.73%
BTC % 51.81%
0.17%
ETH % 15.17%
0.26%
Coins
28.271
+8
Exchanges
885
Last update
12 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.125432 | $0.123051 | $0.126351 | $0.124626 | $2,873,151 | $18,817,920 |
| Jul-26 2024 | $0.124321 | $0.121511 | $0.124321 | $0.121511 | $3,059,686 | $18,651,356 |
| Jul-25 2024 | $0.119514 | $0.113624 | $0.119514 | $0.116952 | $3,672,814 | $17,930,069 |
| Jul-24 2024 | $0.116385 | $0.116385 | $0.123376 | $0.123376 | $3,156,802 | $17,460,688 |
| Jul-23 2024 | $0.123135 | $0.122345 | $0.12858 | $0.126382 | $3,530,353 | $18,473,379 |
| Jul-22 2024 | $0.125902 | $0.125902 | $0.133748 | $0.13277 | $13,988,790 | $18,888,428 |
| Jul-21 2024 | $0.133252 | $0.125798 | $0.133252 | $0.131906 | $3,689,193 | $19,991,160 |
| Jul-20 2024 | $0.131681 | $0.130432 | $0.133659 | $0.133493 | $2,962,204 | $19,758,272 |
| Jul-19 2024 | $0.133717 | $0.124874 | $0.133856 | $0.128184 | $4,092,846 | $20,063,743 |
| Jul-18 2024 | $0.127855 | $0.125557 | $0.136225 | $0.134315 | $3,764,965 | $19,184,175 |
| Jul-17 2024 | $0.133894 | $0.132378 | $0.135944 | $0.132946 | $3,189,255 | $20,040,141 |
| Jul-16 2024 | $0.131991 | $0.129319 | $0.135202 | $0.13484 | $4,024,587 | $19,755,231 |
| Jul-15 2024 | $0.133868 | $0.127101 | $0.133934 | $0.127101 | $3,537,228 | $20,036,156 |
| Jul-14 2024 | $0.126896 | $0.123631 | $0.126896 | $0.123843 | $3,293,777 | $18,992,745 |
| Jul-13 2024 | $0.124419 | $0.119386 | $0.124419 | $0.121488 | $3,375,225 | $18,624,595 |