Alpaca Finance (ALPACA) historical data and Live price

alpaca-finance

Alpaca Finance

ALPACA
$ 0.26536 -3.688 % 0.00000379 BTC
MARKET CAP
39.687 M
24H VOLUME
7.266 M
CIRC.SUPPLY
149.56 M
MAX SUPPLY
188 M
Rank737
1H 0.16 %
24H -3.69 %
7D 16.72 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.2710.280.2670.2778,875,464.6541,466,177.76
3/27/240.2630.2740.2590.27110,018,103.8340,536,149.09
3/26/240.2540.2680.2520.2635,722,677.9439,300,417.84
3/25/240.2520.2560.2480.2545,524,880.537,933,390.23
3/24/240.2320.2530.230.2524,882,728.1837,675,996.2
3/23/240.2290.2420.2280.2333,799,732.1734,776,306.92
3/22/240.2370.2390.2210.2294,224,160.6334,254,953.86
3/21/240.2340.2380.2270.2374,624,669.1135,521,492.15
3/20/240.2140.2380.2030.2346,439,970.7334,945,851.77
3/19/240.2290.2520.2060.21413,601,742.5632,022,625.66
3/18/240.2480.2480.2220.2294,586,840.0234,320,377.29
3/17/240.2380.2510.2310.2494,358,917.3437,165,883.71
3/16/240.2620.2690.2350.2386,094,361.9335,595,441.4
3/15/240.2740.290.2460.2629,453,750.5339,153,413.57
3/14/240.2850.3170.2640.27424,463,718.6940,933,326.49
3/13/240.2550.290.2480.28514,213,653.6142,578,296.85
3/12/240.2480.2610.2430.25511,085,668.8838,168,346.88
3/11/240.2310.250.2230.2486,398,455.0337,039,303.55
3/10/240.2390.2440.2270.2315,009,975.134,486,103
3/9/240.2450.2570.2390.2398,459,350.3835,691,552.54
3/8/240.2270.2460.2220.2447,647,984.5336,558,294.53
3/7/240.220.2270.2140.2273,930,195.2133,951,283.61
3/6/240.2080.220.2040.2194,662,779.2932,827,459.8
3/5/240.2270.2340.1990.2087,312,189.2531,174,714.61
3/4/240.2250.230.2190.2275,408,752.8134,022,044.96
3/3/240.2270.2320.2180.2255,238,366.6633,615,844.61
3/2/240.2150.2290.2140.2275,502,387.4133,909,937.03
3/1/240.2070.2150.2070.2153,725,813.2532,120,652.62
2/29/240.2120.2170.2030.2075,116,555.8430,913,974.05
2/28/240.20.2180.1980.2128,879,781.3331,716,832.68
2/27/240.2010.2030.1970.23,532,745.529,917,721.36
2/26/240.1940.2030.1910.2013,761,391.7830,014,268.05
2/25/240.1960.1980.1920.1942,849,422.8529,030,436.63
2/24/240.20.2080.1960.1964,521,540.2929,372,634.56
2/23/240.190.2070.1860.27,156,110.5629,922,186.61
2/22/240.1850.1940.1810.193,682,156.6128,392,169.61
2/21/240.1880.1890.1790.1852,977,272.2427,682,996.94
2/20/240.1960.1970.1830.1883,478,78528,198,611.49
2/19/240.1940.1980.1920.1963,214,312.8129,324,910.8
2/18/240.1930.1980.1910.1942,743,280.6429,008,629.97
2/17/240.1990.1990.1880.1933,686,957.4728,902,093.13
2/16/240.1860.2020.1860.1999,788,975.9829,722,920.2
2/15/240.1840.1860.1820.1863,551,985.5127,876,536.63
2/14/240.1810.1840.1790.1842,838,710.9627,532,533.29
2/13/240.180.1830.1760.1812,577,911.6827,057,874.88
2/12/240.1780.1830.1770.1812,967,749.0227,029,356.34
2/11/240.1770.1820.1770.1782,304,812.3426,698,198.99
2/10/240.1790.1810.1750.1772,497,067.0926,510,274.83
2/9/240.1760.1810.1710.1795,946,480.3326,878,704.9
2/8/240.1750.1760.1720.1762,391,304.6626,298,915.84
2/7/240.1680.1750.1670.1752,263,551.8226,175,977.98
2/6/240.1660.1690.1630.1682,300,772.2925,132,775.39
2/5/240.170.1720.1640.1662,311,054.7824,812,123.24
2/4/240.1750.1750.1680.172,213,212.6825,465,569.09
2/3/240.1750.1760.1730.1751,878,288.326,234,167.18
2/2/240.1760.1770.1740.1752,049,370.426,168,699.17
2/1/240.1750.1770.1710.1762,282,221.9426,345,290.97
1/31/240.1830.1830.1740.1752,787,565.1126,229,230.39
1/30/240.1840.1880.1830.1833,134,691.7727,357,083.07
1/29/240.1820.1850.1810.1842,304,757.4127,577,652.37
1/28/240.1850.1870.180.1822,671,522.2127,209,686.14
1/27/240.1890.1890.1830.1852,474,957.7527,795,285.87
1/26/240.1850.1890.1830.1892,871,936.7828,287,792.52
1/25/240.1810.1870.1780.1853,098,822.6227,685,781.82
1/24/240.1850.1870.1780.1823,056,085.9327,222,279.09
1/23/240.1980.2080.1750.1857,282,827.5127,779,740.15
1/22/240.1960.2070.1890.1987,359,480.6229,658,850.72
1/21/240.2020.2030.1960.1963,371,020.0129,370,672.59
1/20/240.1960.2140.1940.2029,785,358.2530,280,029.54
1/19/240.1860.1980.1760.1964,348,119.1629,401,737.97
1/18/240.2040.2050.1820.1864,037,428.5827,951,867.82
1/17/240.1950.2070.1950.2047,505,446.330,632,847.64
1/16/240.1880.1970.1870.1953,636,567.2429,291,274.14
1/15/240.1920.2020.1870.1885,047,797.7428,240,163.42
1/14/240.1840.2010.1820.1926,877,982.7728,714,562.79
1/13/240.1770.1870.1730.1842,781,460.9427,602,656.27
1/12/240.1820.1860.1730.1772,841,663.0726,475,570.1
1/11/240.180.1870.1770.1823,222,470.927,302,602.02
1/10/240.1680.1830.1670.183,231,690.8927,029,847.46
1/9/240.1780.1790.1630.1682,873,425.8125,256,617.67
1/8/240.1720.1790.1630.1783,254,676.2526,729,857.34
1/7/240.1880.1920.1710.1723,771,361.9925,835,428.44
1/6/240.2020.2070.1850.1886,113,489.5628,190,362.24
1/5/240.190.2030.1840.2026,888,643.1130,285,203.52
1/4/240.1830.1930.180.193,166,930.3828,463,321.68
1/3/240.1950.1990.1760.1835,764,533.4727,409,335.3
1/2/240.1970.20.1910.1953,634,521.4429,187,257.19
1/1/240.1890.1970.1870.1973,633,884.6429,504,309.26
12/31/230.1960.1970.1870.1893,724,219.3928,372,619.06
12/30/230.2010.210.1950.1964,716,401.1229,475,510.23