Market Cap $3.22T
1.38%
Volume 24h $170.86B
19.97%
BTC % 54.99%
-0.29%
ETH % 11.1%
-0.63%
Coins
33.866
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.00528347 | $0.00516983 | $0.00528347 | $0.00522597 | $177,469 | $801,338 |
| Dec-24 2025 | $0.00522419 | $0.00514813 | $0.00527493 | $0.00526543 | $176,276 | $792,347 |
| Dec-23 2025 | $0.00525511 | $0.00518237 | $0.00538092 | $0.00524168 | $206,797 | $797,036 |
| Dec-22 2025 | $0.00522636 | $0.00522343 | $0.00549681 | $0.00542539 | $210,846 | $792,676 |
| Dec-21 2025 | $0.00546917 | $0.0054026 | $0.00549633 | $0.00546566 | $179,399 | $829,503 |
| Dec-20 2025 | $0.00545985 | $0.00543794 | $0.00567349 | $0.00567349 | $189,388 | $828,089 |
| Dec-19 2025 | $0.00562222 | $0.00546875 | $0.00565868 | $0.00547724 | $194,996 | $852,714 |
| Dec-18 2025 | $0.00541162 | $0.00538719 | $0.0058427 | $0.00543816 | $230,222 | $820,774 |
| Dec-17 2025 | $0.00541781 | $0.0053152 | $0.00568822 | $0.00561885 | $218,032 | $821,712 |
| Dec-16 2025 | $0.00562166 | $0.00542957 | $0.00569107 | $0.00566273 | $218,753 | $852,631 |
| Dec-15 2025 | $0.00569577 | $0.0056414 | $0.00585373 | $0.00580688 | $233,697 | $863,871 |
| Dec-14 2025 | $0.00581634 | $0.00571077 | $0.00589427 | $0.00583184 | $198,060 | $882,157 |
| Dec-13 2025 | $0.00585065 | $0.00580001 | $0.00599568 | $0.00599568 | $214,638 | $887,361 |
| Dec-12 2025 | $0.00599419 | $0.00595723 | $0.00611783 | $0.00600668 | $220,726 | $909,131 |
| Dec-11 2025 | $0.00602578 | $0.00594587 | $0.00613499 | $0.00613173 | $220,756 | $913,923 |