Market Cap $4.09T
-0.33%
Volume 24h $491.12B
17%
BTC % 57.36%
-1.3%
ETH % 10.46%
2.48%
Coins
32.484
+12
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 |
|---|---|---|---|---|---|---|
| Jul-17 2025 | $0.048135 | $0.047413 | $0.051387 | $0.048398 | $3,864,741 | $7,300,619 |
| Jul-16 2025 | $0.046766 | $0.04638 | $0.055083 | $0.054542 | $5,164,127 | $7,093,076 |
| Jul-15 2025 | $0.056276 | $0.054861 | $0.063861 | $0.06219 | $9,183,402 | $8,535,441 |
| Jul-14 2025 | $0.060352 | $0.049503 | $0.063344 | $0.059118 | $15,838,954 | $9,153,542 |
| Jul-13 2025 | $0.06007 | $0.058066 | $0.090674 | $0.082271 | $26,868,038 | $9,110,828 |
| Jul-12 2025 | $0.083061 | $0.024097 | $0.093226 | $0.024097 | $37,494,010 | $12,597,761 |
| Jul-11 2025 | $0.022964 | $0.01351 | $0.025798 | $0.01351 | $13,128,158 | $3,483,063 |
| Jul-10 2025 | $0.01321 | $0.01288 | $0.01321 | $0.01303 | $4,294,834 | $2,003,625 |
| Jul-09 2025 | $0.013223 | $0.012849 | $0.013525 | $0.013401 | $3,561,801 | $2,005,544 |
| Jul-08 2025 | $0.0132 | $0.012711 | $0.013347 | $0.01272 | $2,351,179 | $2,002,050 |
| Jul-07 2025 | $0.012638 | $0.01248 | $0.012827 | $0.01248 | $1,873,173 | $1,916,897 |
| Jul-06 2025 | $0.012399 | $0.012248 | $0.012641 | $0.012248 | $2,001,494 | $1,880,607 |
| Jul-05 2025 | $0.012615 | $0.012383 | $0.012816 | $0.012674 | $1,765,888 | $1,913,302 |
| Jul-04 2025 | $0.01272 | $0.012666 | $0.013444 | $0.013319 | $3,392,387 | $1,929,243 |
| Jul-03 2025 | $0.013418 | $0.013293 | $0.013743 | $0.013579 | $3,109,355 | $2,035,228 |