Cap Mercado $2.23T
-0.04%
Volume 24h $146.50B
-2.85%
BTC % 52.2%
-0.13%
ETH % 14.31%
0.07%
Moedas
28.465
+17
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de Alpaca Finance (ALPACA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-13 2024 | $0.099457 | $0.095935 | $0.099763 | $0.098878 | $2,406,104 | $14,913,710 |
| Aug-12 2024 | $0.098474 | $0.096597 | $0.100049 | $0.097484 | $2,685,188 | $14,766,382 |
| Aug-11 2024 | $0.096813 | $0.096813 | $0.099944 | $0.098671 | $2,880,663 | $14,517,273 |
| Aug-10 2024 | $0.099084 | $0.097792 | $0.100337 | $0.099832 | $2,919,674 | $14,860,972 |
| Aug-09 2024 | $0.099319 | $0.098248 | $0.100606 | $0.100547 | $3,075,810 | $14,896,219 |
| Aug-08 2024 | $0.10049 | $0.090627 | $0.10049 | $0.090627 | $3,524,667 | $15,071,918 |
| Aug-07 2024 | $0.090921 | $0.090056 | $0.09518 | $0.092456 | $3,807,125 | $13,636,706 |
| Aug-06 2024 | $0.092586 | $0.087644 | $0.09298 | $0.088692 | $3,588,251 | $13,886,402 |
| Aug-05 2024 | $0.088577 | $0.082143 | $0.095363 | $0.095363 | $6,931,424 | $13,285,041 |
| Aug-04 2024 | $0.096716 | $0.093627 | $0.102075 | $0.099392 | $3,355,282 | $14,505,765 |
| Aug-03 2024 | $0.098609 | $0.097137 | $0.1052 | $0.104458 | $3,464,278 | $14,791,827 |
| Aug-02 2024 | $0.103858 | $0.102996 | $0.110441 | $0.110441 | $3,727,891 | $15,579,102 |
| Aug-01 2024 | $0.110124 | $0.104097 | $0.111801 | $0.111801 | $4,248,006 | $16,519,023 |
| Jul-31 2024 | $0.111673 | $0.111673 | $0.118824 | $0.114714 | $4,263,614 | $16,751,481 |
| Jul-30 2024 | $0.116118 | $0.11554 | $0.128936 | $0.126008 | $5,543,069 | $17,418,266 |