Market Cap $2.48T
-2.63%
Volume 24h $157.15B
18.78%
BTC % 51.43%
0.58%
ETH % 15.42%
-1.23%
Coins
28.334
+20
Exchanges
885
Last update
3 Minutes 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-31 2024 | $0.111673 | $0.111673 | $0.118824 | $0.114714 | $4,263,614 | $16,751,481 |
| Jul-30 2024 | $0.116118 | $0.11554 | $0.128936 | $0.126008 | $5,543,069 | $17,418,266 |
| Jul-29 2024 | $0.124983 | $0.123556 | $0.12966 | $0.124263 | $3,810,821 | $18,747,964 |
| Jul-28 2024 | $0.123189 | $0.12158 | $0.125267 | $0.124523 | $2,819,589 | $18,478,850 |
| 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 |