Market Cap $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Coins
33.766
+6
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00624939 | $0.00620764 | $0.00651076 | $0.00635232 | $263,006 | $947,837 |
| Dec-03 2025 | $0.00624394 | $0.00620112 | $0.00686335 | $0.00635971 | $265,352 | $947,010 |
| Dec-02 2025 | $0.00630441 | $0.00606057 | $0.00657167 | $0.00607913 | $205,114 | $956,183 |
| Dec-01 2025 | $0.00618894 | $0.00558947 | $0.00627727 | $0.00621739 | $259,009 | $938,669 |
| Nov-30 2025 | $0.00610062 | $0.00608335 | $0.00687573 | $0.00687573 | $234,455 | $925,273 |
| Nov-29 2025 | $0.00678812 | $0.00616471 | $0.00692017 | $0.00639798 | $306,173 | $1,029,545 |
| Nov-28 2025 | $0.00679163 | $0.00573111 | $0.00679163 | $0.00589941 | $289,827 | $1,030,078 |
| Nov-27 2025 | $0.00593446 | $0.00556986 | $0.00644435 | $0.00556986 | $383,601 | $900,072 |
| Nov-26 2025 | $0.0055525 | $0.00535139 | $0.00561085 | $0.00535333 | $164,959 | $842,141 |
| Nov-25 2025 | $0.00534717 | $0.00532124 | $0.00567903 | $0.00567749 | $163,847 | $810,999 |
| Nov-24 2025 | $0.00566468 | $0.00551724 | $0.00581892 | $0.00580327 | $174,139 | $859,155 |
| Nov-23 2025 | $0.00583988 | $0.00540664 | $0.00585395 | $0.00549917 | $183,330 | $885,728 |
| Nov-22 2025 | $0.00551558 | $0.00524457 | $0.00551992 | $0.00546431 | $178,766 | $836,541 |
| Nov-21 2025 | $0.00547755 | $0.00524306 | $0.00586302 | $0.00586302 | $210,332 | $830,773 |
| Nov-20 2025 | $0.00594128 | $0.00564895 | $0.00614917 | $0.00584617 | $207,620 | $901,106 |