Market Cap $3.48T
-3.26%
Volume 24h $194.18B
-4.16%
BTC % 61.23%
2.71%
ETH % 8.4%
2.5%
Coins
32.260
+15
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Jun-26 2025 | $0.019725 | $0.019565 | $0.021757 | $0.020129 | $3,159,668 | $2,991,721 |
| Jun-25 2025 | $0.02019 | $0.019897 | $0.023473 | $0.023473 | $3,044,805 | $3,062,256 |
| Jun-24 2025 | $0.023359 | $0.022082 | $0.024017 | $0.023632 | $3,076,126 | $3,542,848 |
| Jun-23 2025 | $0.023136 | $0.020742 | $0.023136 | $0.020742 | $3,837,300 | $3,509,136 |
| Jun-22 2025 | $0.020723 | $0.020041 | $0.024379 | $0.023354 | $4,870,315 | $3,143,154 |
| Jun-21 2025 | $0.023671 | $0.023671 | $0.026375 | $0.025915 | $3,187,135 | $3,590,212 |
| Jun-20 2025 | $0.026108 | $0.025941 | $0.029396 | $0.028533 | $2,835,204 | $3,959,857 |
| Jun-19 2025 | $0.028729 | $0.028077 | $0.030096 | $0.029791 | $1,908,642 | $4,357,411 |
| Jun-18 2025 | $0.029811 | $0.029081 | $0.030938 | $0.029305 | $2,436,467 | $4,521,499 |
| Jun-17 2025 | $0.029182 | $0.028627 | $0.030111 | $0.029711 | $3,875,671 | $4,426,116 |
| Jun-16 2025 | $0.030051 | $0.030051 | $0.032089 | $0.031366 | $3,374,966 | $4,557,880 |
| Jun-15 2025 | $0.030633 | $0.029827 | $0.032127 | $0.030529 | $4,347,003 | $4,646,099 |
| Jun-14 2025 | $0.031008 | $0.030094 | $0.038687 | $0.033852 | $4,728,349 | $4,702,975 |
| Jun-13 2025 | $0.033152 | $0.032914 | $0.037833 | $0.037833 | $5,950,870 | $5,028,162 |
| Jun-12 2025 | $0.038865 | $0.038832 | $0.040522 | $0.040522 | $3,992,566 | $5,894,613 |