Market Cap $2.38T
-0.13%
Volume 24h $184.81B
-20.95%
BTC % 53.61%
-0.14%
ETH % 9.39%
0.21%
Coins
34.257
+3
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.001856 | $0.00184387 | $0.0019155 | $0.00191484 | $149,877 | $281,498 |
| Feb-22 2026 | $0.00191086 | $0.00185692 | $0.00209927 | $0.00209927 | $161,141 | $289,819 |
| Feb-21 2026 | $0.00208534 | $0.00205968 | $0.00225942 | $0.00221315 | $194,798 | $316,282 |
| Feb-20 2026 | $0.0022286 | $0.00181382 | $0.0024918 | $0.00182528 | $216,140 | $338,010 |
| Feb-19 2026 | $0.00182635 | $0.00172335 | $0.00186566 | $0.00176255 | $166,785 | $277,000 |
| Feb-18 2026 | $0.00176039 | $0.00175644 | $0.0018278 | $0.00178247 | $160,933 | $266,997 |
| Feb-17 2026 | $0.00178729 | $0.00176195 | $0.00181358 | $0.00176195 | $151,665 | $271,076 |
| Feb-16 2026 | $0.00177105 | $0.00173741 | $0.00180222 | $0.00173741 | $151,623 | $268,614 |
| Feb-15 2026 | $0.00174328 | $0.00173333 | $0.00179396 | $0.00179396 | $153,803 | $264,402 |
| Feb-14 2026 | $0.00179561 | $0.00173186 | $0.00179561 | $0.00173259 | $155,877 | $272,338 |
| Feb-13 2026 | $0.00172906 | $0.00166398 | $0.00172906 | $0.0017196 | $150,837 | $262,245 |
| Feb-12 2026 | $0.00169378 | $0.00167842 | $0.00172673 | $0.00169789 | $148,845 | $256,893 |
| Feb-11 2026 | $0.00169274 | $0.00165728 | $0.0017383 | $0.00166535 | $164,755 | $256,737 |
| Feb-10 2026 | $0.00166867 | $0.00166867 | $0.0018831 | $0.00184544 | $174,770 | $253,086 |
| Feb-09 2026 | $0.00184528 | $0.00177669 | $0.00184528 | $0.00177669 | $165,446 | $279,872 |