Alpaca Finance(ALPACA)今日
$0.020128
1年前
$0.170906
2年前
$0.132415
3年前
$0.268601
4年前
$1.22
Alpaca Finance 価格履歴
(ALPACA)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.016171 | $0.02 | $0.02 | $0.021122 | $1.833M |
2025-09-02 | $0.016813 | $0.02 | $0.02 | $0.016171 | $527.760K |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-04
Alpaca Finance(ALPACA)
