Market Cap $4.51T
0.82%
Volume 24h $351.90B
-15.77%
BTC % 54.49%
0.01%
ETH % 12.18%
0.57%
Coins
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.015934 | $0.015687 | $0.016643 | $0.016643 | $658,116 | $2,416,796 |
| Oct-03 2025 | $0.016834 | $0.016045 | $0.016834 | $0.016579 | $298,972 | $2,553,303 |
| Oct-02 2025 | $0.016448 | $0.016142 | $0.016935 | $0.016687 | $450,502 | $2,494,768 |
| Oct-01 2025 | $0.016309 | $0.015548 | $0.017254 | $0.015728 | $1,280,877 | $2,473,706 |
| Sep-30 2025 | $0.015763 | $0.015209 | $0.016535 | $0.016431 | $927,851 | $2,390,803 |
| Sep-29 2025 | $0.016405 | $0.016242 | $0.016718 | $0.016473 | $398,531 | $2,488,127 |
| Sep-28 2025 | $0.016394 | $0.016028 | $0.016979 | $0.016979 | $788,752 | $2,486,600 |
| Sep-27 2025 | $0.01683 | $0.016711 | $0.017221 | $0.017003 | $582,288 | $2,552,605 |
| Sep-26 2025 | $0.017121 | $0.016293 | $0.017121 | $0.016293 | $490,249 | $2,596,835 |
| Sep-25 2025 | $0.016338 | $0.016096 | $0.016794 | $0.016567 | $591,717 | $2,478,019 |
| Sep-24 2025 | $0.016612 | $0.016383 | $0.017263 | $0.016855 | $1,016,294 | $2,519,605 |
| Sep-23 2025 | $0.016479 | $0.016439 | $0.017187 | $0.016566 | $1,183,720 | $2,499,371 |
| Sep-22 2025 | $0.016497 | $0.016257 | $0.017065 | $0.017065 | $939,135 | $2,502,193 |
| Sep-21 2025 | $0.016996 | $0.016915 | $0.017681 | $0.017681 | $861,650 | $2,577,891 |
| Sep-20 2025 | $0.017524 | $0.016969 | $0.017524 | $0.017019 | $695,987 | $2,657,875 |