Alpaca Finance(ALPACA)Today
$0.020128
1 years ago
$0.165777
2 years ago
$0.132577
3 years ago
$0.265915
4 years ago
$1.26
Alpaca Finance Price History
(ALPACA)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.017090 | $0.02 | $0.02 | $0.016766 | $414.958K |
2025-08-31 | $0.017165 | $0.02 | $0.02 | $0.017084 | $344.880K |
2025-08-30 | $0.017066 | $0.02 | $0.02 | $0.017235 | $431.655K |
2025-08-29 | $0.017596 | $0.02 | $0.02 | $0.017066 | $326.695K |
2025-08-28 | $0.017839 | $0.02 | $0.02 | $0.017585 | $330.836K |
2025-08-27 | $0.017663 | $0.02 | $0.02 | $0.017777 | $423.763K |
2025-08-26 | $0.017790 | $0.02 | $0.02 | $0.017663 | $689.454K |
2025-08-25 | $0.018392 | $0.02 | $0.02 | $0.017790 | $641.548K |
2025-08-24 | $0.019203 | $0.02 | $0.02 | $0.018365 | $524.048K |
2025-08-23 | $0.019056 | $0.02 | $0.02 | $0.019254 | $838.470K |
2025-08-22 | $0.018242 | $0.02 | $0.02 | $0.019038 | $561.117K |
2025-08-21 | $0.018955 | $0.02 | $0.02 | $0.018236 | $708.179K |
2025-08-20 | $0.018861 | $0.02 | $0.02 | $0.018951 | $1.103M |
2025-08-19 | $0.020041 | $0.02 | $0.02 | $0.018930 | $450.267K |
2025-08-18 | $0.022433 | $0.02 | $0.02 | $0.020126 | $722.972K |
2025-08-17 | $0.021024 | $0.02 | $0.02 | $0.022456 | $561.014K |
2025-08-16 | $0.020757 | $0.02 | $0.02 | $0.020970 | $524.704K |
2025-08-15 | $0.022513 | $0.02 | $0.02 | $0.020562 | $671.693K |
2025-08-14 | $0.021540 | $0.02 | $0.02 | $0.022341 | $1.900M |
2025-08-13 | $0.019922 | $0.02 | $0.02 | $0.021540 | $1.220M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Alpaca Finance(ALPACA)
