Alpaca Finance(ALPACA)Today
$0.05056
1 years ago
$0.133485
2 years ago
$0.151342
3 years ago
$0.234358
4 years ago
$0.468991
Alpaca Finance Price History (ALPACA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.05357 | $0.05381 | $0.04532 | $0.04753 | $144.264K |
2025-07-16 | $0.056197 | $0.05872 | $0.04699 | $0.05242 | $1.621M |
2025-07-15 | $0.05776 | $0.06788 | $0.05244 | $0.05624 | $1.826M |
2025-07-14 | $0.07352 | $0.07599 | $0.04533 | $0.05602 | $2.998M |
2025-07-13 | $0.043205 | $0.09815 | $0.043 | $0.07245 | $1.724M |
2025-07-12 | $0.024004 | $0.04661 | $0.0215 | $0.043 | $3.713M |
2025-07-11 | $0.013063 | $0.03044 | $0.01282 | $0.02417 | $4.534M |
2025-07-10 | -- | $0.013579 | $0.012816 | -- | -- |
2025-07-09 | -- | $0.012837 | $0.012476 | -- | -- |
2025-07-09 | $0.013230 | $0.013626 | $0.012584 | -- | -- |
2025-07-07 | $0.012497 | $0.012634 | $0.012378 | -- | -- |
2025-07-06 | $0.012440 | $0.012860 | $0.012198 | -- | -- |
2025-07-05 | $0.012697 | $0.013191 | $0.012517 | -- | -- |
2025-07-04 | $0.013553 | $0.013744 | $0.012692 | -- | -- |
2025-07-03 | $0.013253 | $0.014187 | $0.012512 | -- | -- |
2025-07-02 | $0.014097 | $0.014443 | $0.012441 | -- | -- |
2025-07-01 | $0.017354 | $0.0191 | $0.0132 | -- | -- |
2025-06-30 | $0.0191 | $0.0196 | $0.0171 | $0.018 | $1.429M |
2025-06-29 | $0.019031 | $0.0198 | $0.0188 | $0.0191 | $686.635K |
2025-06-28 | $0.019659 | $0.0211 | $0.0187 | $0.0189 | $799.302K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Alpaca Finance(ALPACA)
