Market Cap $2.49T
-4.55%
Volume 24h $166.98B
13.11%
BTC % 50.59%
0.07%
ETH % 15.37%
0.52%
Coins
26.820
+44
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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.182252 | $0.182252 | $0.200983 | $0.195277 | $4,042,837 | $27,235,177 |
| Apr-23 2024 | $0.194281 | $0.194281 | $0.208628 | $0.206762 | $4,978,282 | $29,032,740 |
| Apr-22 2024 | $0.207718 | $0.199262 | $0.207718 | $0.200609 | $4,787,540 | $31,040,745 |
| Apr-21 2024 | $0.199008 | $0.194718 | $0.202678 | $0.20024 | $4,689,873 | $29,739,024 |
| Apr-20 2024 | $0.19998 | $0.187702 | $0.201337 | $0.190025 | $4,184,076 | $29,890,476 |
| Apr-19 2024 | $0.189884 | $0.172657 | $0.194652 | $0.180651 | $4,308,240 | $28,381,483 |
| Apr-18 2024 | $0.18263 | $0.17759 | $0.184289 | $0.179835 | $3,982,707 | $27,297,222 |
| Apr-17 2024 | $0.180307 | $0.173746 | $0.182968 | $0.180631 | $3,495,168 | $26,949,985 |
| Apr-16 2024 | $0.181522 | $0.168535 | $0.181522 | $0.169413 | $4,996,105 | $27,131,702 |
| Apr-15 2024 | $0.168723 | $0.16618 | $0.185908 | $0.180593 | $3,806,722 | $25,218,613 |
| Apr-14 2024 | $0.180989 | $0.162913 | $0.181511 | $0.169747 | $4,454,653 | $27,051,990 |
| Apr-13 2024 | $0.170607 | $0.161073 | $0.208011 | $0.200712 | $5,324,924 | $25,510,667 |
| Apr-12 2024 | $0.201816 | $0.19976 | $0.249288 | $0.242835 | $6,110,454 | $30,177,160 |
| Apr-11 2024 | $0.242363 | $0.238728 | $0.252619 | $0.246797 | $4,916,187 | $36,240,212 |
| Apr-10 2024 | $0.247656 | $0.232886 | $0.247656 | $0.239486 | $4,790,213 | $37,031,587 |