Market Cap $3.46T
-3.28%
Volume 24h $299.94B
-27.91%
BTC % 59.76%
1.15%
ETH % 8.84%
-1.24%
Coins
31.992
+5
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 |
|---|---|---|---|---|---|---|
| May-29 2025 | $0.088531 | $0.088531 | $0.110525 | $0.10042 | $11,748,007 | $13,427,397 |
| May-28 2025 | $0.101646 | $0.08231 | $0.10724 | $0.091599 | $17,945,669 | $15,416,628 |
| May-27 2025 | $0.092485 | $0.092485 | $0.121496 | $0.118726 | $11,430,048 | $14,027,152 |
| May-26 2025 | $0.117326 | $0.110679 | $0.166502 | $0.166353 | $22,305,846 | $17,794,788 |
| May-25 2025 | $0.165883 | $0.16226 | $0.172365 | $0.17202 | $8,746,736 | $25,159,301 |
| May-24 2025 | $0.171342 | $0.171342 | $0.180365 | $0.174203 | $7,536,457 | $25,988,882 |
| May-23 2025 | $0.175894 | $0.174795 | $0.18419 | $0.182272 | $14,826,691 | $26,679,175 |
| May-22 2025 | $0.182049 | $0.181893 | $0.198915 | $0.198915 | $19,305,568 | $27,612,795 |
| May-21 2025 | $0.200651 | $0.1892 | $0.219167 | $0.192602 | $29,032,172 | $30,434,270 |
| May-20 2025 | $0.198716 | $0.193662 | $0.210157 | $0.210128 | $6,981,019 | $30,140,755 |
| May-19 2025 | $0.216357 | $0.20691 | $0.222732 | $0.212157 | $13,594,701 | $32,816,550 |
| May-18 2025 | $0.207402 | $0.197658 | $0.220091 | $0.212064 | $22,587,412 | $31,458,267 |
| May-17 2025 | $0.206412 | $0.158351 | $0.225142 | $0.158351 | $36,594,308 | $31,310,031 |
| May-16 2025 | $0.163959 | $0.163959 | $0.191308 | $0.184649 | $8,792,597 | $24,870,466 |
| May-15 2025 | $0.180858 | $0.180858 | $0.199697 | $0.199697 | $11,358,904 | $27,433,843 |