Alpaca Finance(ALPACA)Hoje
$0.020128
1 anos atrás
$0.177518
2 anos atrás
$0.138467
3 anos atrás
$0.280492
4 anos atrás
$1.031
Alpaca Finance Histórico de preços
(ALPACA)Período de tempo: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $0.017141 | $0.02 | $0.02 | $0.017116 | $666.764K |
2025-09-19 | $0.017631 | $0.02 | $0.02 | $0.017141 | $537.074K |
2025-09-18 | $0.017731 | $0.02 | $0.02 | $0.017627 | $540.756K |
2025-09-17 | $0.016999 | $0.02 | $0.02 | $0.017640 | $1.058M |
2025-09-16 | $0.017886 | $0.02 | $0.02 | $0.016998 | $1.011M |
2025-09-15 | $0.018428 | $0.02 | $0.02 | $0.017892 | $890.091K |
2025-09-14 | $0.019949 | $0.02 | $0.02 | $0.018427 | $714.179K |
2025-09-13 | $0.018966 | $0.02 | $0.02 | $0.019980 | $1.157M |
2025-09-12 | $0.018033 | $0.02 | $0.02 | $0.018987 | $1.272M |
2025-09-11 | $0.018698 | $0.02 | $0.02 | $0.017983 | $1.282M |
2025-09-10 | $0.018502 | $0.02 | $0.02 | $0.018704 | $764.891K |
2025-09-09 | $0.018995 | $0.02 | $0.02 | $0.018416 | $472.628K |
2025-09-08 | $0.019111 | $0.02 | $0.02 | $0.018995 | $417.468K |
2025-09-07 | $0.020672 | $0.02 | $0.02 | $0.019119 | $562.228K |
2025-09-06 | $0.019270 | $0.02 | $0.02 | $0.020659 | $736.320K |
2025-09-05 | $0.018827 | $0.02 | $0.02 | $0.019271 | $570.736K |
2025-09-04 | $0.021018 | $0.02 | $0.02 | $0.018827 | $756.757K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-21
Alpaca Finance(ALPACA)
