CurrencyBeacon logo}}

Crypto Rate Dashboard

Alpaca Price Chart

ALPA/USD
$0.01283
4.46%

ALPA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-12-01 $0.30856136 $0.32009281 $0.29774927 $0.31700814 $963,558.36
2021-11-30 $0.31586073 $0.32261857 $0.30566628 $0.30896232 $926,961.29
2021-11-29 $0.32113974 $0.32434519 $0.31175218 $0.3158649 $933,064.64
2021-11-28 $0.32071903 $0.32126019 $0.29976625 $0.32046469 $734,352.43
2021-11-27 $0.32481802 $0.33892272 $0.31917761 $0.32002544 $813,630.87
2021-11-26 $0.33769488 $0.3495275 $0.30991603 $0.32424338 $1.05M
2021-11-25 $0.3303028 $0.35943817 $0.32620265 $0.33746847 $1.06M
2021-11-24 $0.30679984 $0.35044907 $0.29671267 $0.33014598 $1.09M
2021-11-23 $0.28351066 $0.31596554 $0.28093546 $0.3066949 $804,803.77
2021-11-22 $0.3233678 $0.3233678 $0.27762953 $0.28442328 $754,634.65
2021-11-21 $0.34243809 $0.34243809 $0.32234323 $0.3251715 $908,997.37
2021-11-20 $0.32858727 $0.34532203 $0.32145019 $0.34255448 $842,075.37
2021-11-19 $0.30917365 $0.34284639 $0.30578468 $0.32862984 $1.19M
2021-11-18 $0.33496393 $0.34305827 $0.29498198 $0.30870369 $1.05M
2021-11-17 $0.33154681 $0.34084908 $0.31477685 $0.33485025 $1.18M
2021-11-16 $0.3503512 $0.3503512 $0.32558469 $0.33165846 $1.09M
2021-11-15 $0.35799716 $0.38258797 $0.34803549 $0.35075781 $1.06M
2021-11-14 $0.38072103 $0.39207415 $0.35389582 $0.35801005 $1.38M
2021-11-13 $0.31575207 $0.38071421 $0.30121646 $0.38064639 $1.68M
2021-11-12 $0.32802358 $0.33027945 $0.30376092 $0.31564266 $1.34M
2021-11-11 $0.30722356 $0.34110202 $0.30648622 $0.32803276 $1.27M
2021-11-10 $0.34425263 $0.36444586 $0.30225733 $0.30724419 $1.08M
2021-11-09 $0.4002194 $0.40257415 $0.32916939 $0.34450524 $919,430.31
2021-11-08 $0.3988122 $0.41430305 $0.39123622 $0.40442185 $632,371.24
2021-11-07 $0.39138831 $0.40571437 $0.38532037 $0.39847599 $569,143.76
2021-11-06 $0.39555641 $0.39860821 $0.37627046 $0.39111817 $886,908.34
2021-11-05 $0.43082244 $0.44188781 $0.38678599 $0.39663232 $956,700.44
2021-11-04 $0.46523084 $0.47141954 $0.40526086 $0.43072034 $1.04M
2021-11-03 $0.39623452 $0.50995228 $0.39355502 $0.46490639 $1.71M
2021-11-02 $0.4345896 $0.43885811 $0.39532066 $0.39621879 $915,929.00