Market Cap $4.12T
-1.51%
Volume 24h $376.44B
11.87%
BTC % 54.81%
-0.43%
ETH % 12.55%
1.03%
Coins
32.821
+9
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-19 2025 | $0.018086 | $0.017842 | $0.020312 | $0.020312 | $626,564 | $2,743,192 |
| Aug-18 2025 | $0.020576 | $0.019567 | $0.022506 | $0.022506 | $693,160 | $3,120,739 |
| Aug-17 2025 | $0.022174 | $0.020889 | $0.02258 | $0.02131 | $611,506 | $3,363,251 |
| Aug-16 2025 | $0.020969 | $0.020587 | $0.02142 | $0.020597 | $537,217 | $3,180,436 |
| Aug-15 2025 | $0.021181 | $0.020488 | $0.021716 | $0.021033 | $622,594 | $3,212,636 |
| Aug-14 2025 | $0.020978 | $0.020367 | $0.025153 | $0.02212 | $1,683,162 | $3,181,770 |
| Aug-13 2025 | $0.022546 | $0.020276 | $0.02308 | $0.020394 | $1,400,963 | $3,419,531 |
| Aug-12 2025 | $0.020393 | $0.019607 | $0.02047 | $0.019874 | $601,048 | $3,093,074 |
| Aug-11 2025 | $0.020046 | $0.020015 | $0.020524 | $0.020289 | $668,284 | $3,040,445 |
| Aug-10 2025 | $0.020156 | $0.019736 | $0.021094 | $0.020682 | $934,865 | $3,057,120 |
| Aug-09 2025 | $0.020663 | $0.019948 | $0.021579 | $0.020246 | $1,122,462 | $3,133,993 |
| Aug-08 2025 | $0.020243 | $0.019427 | $0.021298 | $0.020736 | $1,483,797 | $3,070,320 |
| Aug-07 2025 | $0.019873 | $0.018728 | $0.022114 | $0.022114 | $2,375,090 | $3,014,218 |
| Aug-06 2025 | $0.021941 | $0.021941 | $0.023274 | $0.023274 | $1,116,569 | $3,327,888 |
| Aug-05 2025 | $0.02296 | $0.022911 | $0.025072 | $0.024849 | $945,541 | $3,482,362 |