Alpaca(ALPACA)Today
$0.000151
Alpaca Price History
(ALPACA)Time period: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000141 | $0.000156 | $0.000139 | $0.000148 | $4,878.845 |
2025-09-12 | $0.000150 | $0.000170 | $0.000140 | $0.000141 | $10,249.84 |
2025-09-11 | $0.000143 | $0.000153 | $0.000142 | $0.000150 | $4,930.542 |
2025-09-10 | $0.000119 | $0.000148 | $0.000119 | $0.000143 | $11,162.07 |
2025-09-09 | $0.000135 | $0.000137 | $0.000118 | $0.000119 | $19,338.36 |
2025-09-08 | $0.000152 | $0.000152 | $0.000132 | $0.000136 | $12,382.88 |
2025-09-07 | $0.000156 | $0.000156 | $0.000150 | $0.000153 | $1,986.702 |
2025-09-06 | $0.000158 | $0.000158 | $0.000154 | $0.000156 | $9,317.800 |
2025-09-05 | $0.000163 | $0.000165 | $0.000157 | $0.000158 | $8,980.687 |
2025-09-04 | $0.000171 | $0.000178 | $0.000162 | $0.000163 | $6,784.855 |
2025-09-03 | $0.000161 | $0.000173 | $0.000160 | $0.000171 | $22,495.60 |
2025-09-02 | $0.000178 | $0.000176 | $0.000161 | $0.000161 | $9,328.688 |
2025-09-01 | $0.000176 | $0.000183 | $0.000166 | $0.000169 | $4,063.814 |
2025-08-31 | $0.000174 | $0.000193 | $0.000172 | $0.000175 | $6,593.494 |
2025-08-30 | $0.000203 | $0.000202 | $0.000168 | $0.000173 | $12,215.24 |
2025-08-29 | $0.000232 | $0.000245 | $0.000200 | $0.000203 | $29,824.91 |
2025-08-28 | $0.000204 | $0.000247 | $0.000215 | $0.000232 | $9,385.591 |
2025-08-27 | $0.000200 | $0.000220 | $0.000191 | $0.000203 | $31,275.49 |
2025-08-26 | $0.000266 | $0.000279 | $0.000197 | $0.000197 | $54,548.58 |
2025-08-25 | $0.000349 | $0.000380 | $0.000263 | $0.000266 | $50,098.20 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-14
Alpaca(ALPACA)
