Cap Mercado $3.68T
1.22%
Volume 24h $260.39B
19.81%
BTC % 59.37%
-0.79%
ETH % 8.84%
4.52%
Moedas
31.953
+19
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| May-26 2025 | $0.117326 | $0.110679 | $0.166502 | $0.166353 | $22,305,846 | $17,794,788 |
| May-25 2025 | $0.165883 | $0.16226 | $0.172365 | $0.17202 | $8,746,736 | $25,159,301 |
| May-24 2025 | $0.171342 | $0.171342 | $0.180365 | $0.174203 | $7,536,457 | $25,988,882 |
| May-23 2025 | $0.175894 | $0.174795 | $0.18419 | $0.182272 | $14,826,691 | $26,679,175 |
| May-22 2025 | $0.182049 | $0.181893 | $0.198915 | $0.198915 | $19,305,568 | $27,612,795 |
| May-21 2025 | $0.200651 | $0.1892 | $0.219167 | $0.192602 | $29,032,172 | $30,434,270 |
| May-20 2025 | $0.198716 | $0.193662 | $0.210157 | $0.210128 | $6,981,019 | $30,140,755 |
| May-19 2025 | $0.216357 | $0.20691 | $0.222732 | $0.212157 | $13,594,701 | $32,816,550 |
| May-18 2025 | $0.207402 | $0.197658 | $0.220091 | $0.212064 | $22,587,412 | $31,458,267 |
| May-17 2025 | $0.206412 | $0.158351 | $0.225142 | $0.158351 | $36,594,308 | $31,310,031 |
| May-16 2025 | $0.163959 | $0.163959 | $0.191308 | $0.184649 | $8,792,597 | $24,870,466 |
| May-15 2025 | $0.180858 | $0.180858 | $0.199697 | $0.199697 | $11,358,904 | $27,433,843 |
| May-14 2025 | $0.202902 | $0.190538 | $0.21418 | $0.212569 | $14,086,476 | $30,777,565 |
| May-13 2025 | $0.214303 | $0.213087 | $0.231042 | $0.221054 | $23,422,086 | $32,506,918 |
| May-12 2025 | $0.216528 | $0.183394 | $0.246477 | $0.199672 | $41,089,159 | $32,844,402 |