Cap Mercado $2.04T
0.97%
Volume 24h $90.69B
BTC % 52.26%
-0.44%
ETH % 13.38%
0.67%
Moedas
28.700
+1
Trocas
885
Última atualização
43 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 |
|---|---|---|---|---|---|---|
| Sep-06 2024 | $0.165435 | $0.158435 | $0.170301 | $0.159582 | $23,278,403 | $24,966,542 |
| Sep-05 2024 | $0.160128 | $0.156698 | $0.162805 | $0.162001 | $5,654,625 | $24,165,693 |
| Sep-04 2024 | $0.162732 | $0.158002 | $0.170547 | $0.170547 | $8,038,043 | $24,558,644 |
| Sep-03 2024 | $0.170404 | $0.168743 | $0.179501 | $0.178809 | $6,220,912 | $25,716,498 |
| Sep-02 2024 | $0.179777 | $0.165253 | $0.180535 | $0.165253 | $8,844,370 | $27,131,031 |
| Sep-01 2024 | $0.164568 | $0.164568 | $0.176584 | $0.174096 | $10,357,961 | $24,835,744 |
| Aug-31 2024 | $0.173476 | $0.172326 | $0.179576 | $0.178257 | $6,207,814 | $26,181,717 |
| Aug-30 2024 | $0.178831 | $0.172481 | $0.18582 | $0.18582 | $10,844,662 | $26,989,763 |
| Aug-29 2024 | $0.185665 | $0.184292 | $0.196649 | $0.193856 | $12,612,549 | $28,021,311 |
| Aug-28 2024 | $0.187837 | $0.186045 | $0.203013 | $0.201808 | $19,552,422 | $28,349,006 |
| Aug-27 2024 | $0.202393 | $0.202393 | $0.230021 | $0.2289 | $37,433,726 | $30,545,946 |
| Aug-26 2024 | $0.22514 | $0.223443 | $0.247836 | $0.247836 | $32,824,435 | $33,978,897 |
| Aug-25 2024 | $0.25109 | $0.25109 | $0.29361 | $0.284654 | $89,964,650 | $37,895,355 |
| Aug-24 2024 | $0.285384 | $0.222703 | $0.298722 | $0.242344 | $97,888,390 | $43,073,764 |
| Aug-23 2024 | $0.239427 | $0.216887 | $0.262596 | $0.221896 | $136,364,780 | $36,137,240 |