Market Cap $4.22T
0.73%
Volume 24h $305.20B
2.22%
BTC % 53.64%
0.16%
ETH % 12.52%
0.08%
Coins
33.103
+16
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.018383 | $0.017843 | $0.019188 | $0.019158 | $554,305 | $2,788,138 |
| Sep-08 2025 | $0.019097 | $0.018711 | $0.019298 | $0.019256 | $530,107 | $2,896,477 |
| Sep-07 2025 | $0.019295 | $0.018774 | $0.019592 | $0.019592 | $511,084 | $2,926,570 |
| Sep-06 2025 | $0.019645 | $0.019309 | $0.02248 | $0.02026 | $1,004,311 | $2,979,539 |
| Sep-05 2025 | $0.020139 | $0.018917 | $0.020139 | $0.018979 | $788,256 | $3,054,568 |
| Sep-04 2025 | $0.019182 | $0.018673 | $0.021417 | $0.021417 | $625,319 | $2,909,312 |
| Sep-03 2025 | $0.020769 | $0.016508 | $0.022414 | $0.016553 | $1,945,384 | $3,150,132 |
| Sep-02 2025 | $0.016571 | $0.016039 | $0.016571 | $0.016433 | $614,820 | $2,513,308 |
| Sep-01 2025 | $0.016432 | $0.016432 | $0.017379 | $0.017379 | $448,025 | $2,492,269 |
| Aug-31 2025 | $0.017132 | $0.017072 | $0.017674 | $0.017441 | $421,062 | $2,598,469 |
| Aug-30 2025 | $0.017505 | $0.01705 | $0.018048 | $0.018048 | $431,062 | $2,654,977 |
| Aug-29 2025 | $0.018008 | $0.017001 | $0.018155 | $0.017935 | $448,187 | $2,731,342 |
| Aug-28 2025 | $0.017794 | $0.017498 | $0.017824 | $0.017824 | $353,053 | $2,698,901 |
| Aug-27 2025 | $0.017878 | $0.017752 | $0.018204 | $0.017968 | $491,502 | $2,711,627 |
| Aug-26 2025 | $0.017969 | $0.017146 | $0.017969 | $0.017146 | $607,414 | $2,725,389 |