CurrencyBeacon logo}}

Crypto Rate Dashboard

Alpaca Finance Price Chart

ALPACA/USD
$0.000564
0.23%

ALPACA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-05-10 $0.37625121 $0.37625121 $0.31573755 $0.32011024 $9.65M
2022-05-09 $0.42825683 $0.43099527 $0.3787199 $0.38139985 $3.33M
2022-05-08 $0.4153143 $0.44918871 $0.40638188 $0.42782858 $6.56M
2022-05-07 $0.42528635 $0.42591179 $0.4151239 $0.4151239 $1.58M
2022-05-06 $0.4188568 $0.43807629 $0.41717979 $0.42527468 $3.78M
2022-05-05 $0.45939921 $0.46997551 $0.41696338 $0.41888657 $3.90M
2022-05-04 $0.42533324 $0.46311609 $0.42135565 $0.45923483 $5.66M
2022-05-03 $0.43419941 $0.43556151 $0.42255897 $0.42484344 $1.65M
2022-05-02 $0.41186708 $0.44387581 $0.41095483 $0.434454 $4.70M
2022-05-01 $0.41913624 $0.41913624 $0.38913266 $0.4114642 $6.29M
2022-04-30 $0.47038245 $0.50089103 $0.41877539 $0.41913624 $7.39M
2022-04-29 $0.49846685 $0.49986445 $0.46987394 $0.47081472 $4.89M
2022-04-28 $0.51644963 $0.52826653 $0.49747185 $0.49792558 $3.83M
2022-04-27 $0.51013602 $0.51657069 $0.50592721 $0.51657069 $3.17M
2022-04-26 $0.5719583 $0.5719583 $0.51009823 $0.51013981 $4.51M
2022-04-25 $0.59559181 $0.59559181 $0.54929596 $0.57214062 $6.89M
2022-04-24 $0.61663762 $0.61935584 $0.59306534 $0.59542916 $4.18M
2022-04-23 $0.59801853 $0.62430873 $0.5916624 $0.61592222 $4.54M
2022-04-22 $0.61302369 $0.62921894 $0.59350678 $0.59812493 $6.20M
2022-04-21 $0.68022644 $0.68022644 $0.606585 $0.61450787 $10.48M
2022-04-20 $0.63934629 $0.68215824 $0.62582364 $0.68001144 $12.20M
2022-04-19 $0.63417598 $0.6451353 $0.62193847 $0.63852707 $7.21M
2022-04-18 $0.63440232 $0.65341783 $0.59512931 $0.63305512 $26.54M
2022-04-17 $0.59976369 $0.63556031 $0.599416 $0.63434647 $11.18M
2022-04-16 $0.58882256 $0.66260838 $0.57825371 $0.59853324 $47.62M
2022-04-15 $0.54424369 $0.59987605 $0.53114576 $0.5906375 $12.06M
2022-04-14 $0.57920632 $0.58704144 $0.53833773 $0.54381913 $10.77M
2022-04-13 $0.59583092 $0.60999372 $0.53910524 $0.57930292 $34.85M
2022-04-12 $0.5800772 $0.74132807 $0.57823083 $0.59455046 $107.62M
2022-04-11 $0.5652399 $0.60800966 $0.52131632 $0.57652512 $16.59M