X
BTC/USD
$ 39,888  -0.38%
BTC/EUR
€ 33,548  -0.37%
BTC/CNY
¥ 264,673  -0.50%
BTC/GBP
£ 28,554  -0.30%
BTC/RUB
₽ 2,870,174  -0.84%
BTC volume
$ 9.77B
Altcoin volume
$ 38.60B
Crypto market cap
$ 1.54T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Alpaca Finance

ALPACA

$ 0.889258 -12.30 % $ 1.03 $ 0.876142 $ 8.58M
Alpaca-finance

Alpaca Finance ALPACA

Last price
$ 0.889258
%
-12.30 %
24 high
$ 1.03
24 low
$ 0.876142
24 volume
# Coins
Market cap
Alpaca Finance ALPACA historical data
Date Close 24 high 24 low volume
Jul 29, 2021 $ 1.0138641 $ 1.1781126 $ 1.0094796 $ 7,559,919
Jul 28, 2021 $ 1.1281119 $ 1.1324567 $ 0.66674835 $ 8,846,715
Jul 27, 2021 $ 0.69598930 $ 0.70039188 $ 0.56711155 $ 4,796,001
Jul 26, 2021 $ 0.61409415 $ 0.69653838 $ 0.53316102 $ 4,825,601
Jul 25, 2021 $ 0.53906872 $ 0.53939268 $ 0.50016676 $ 3,208,430
Jul 24, 2021 $ 0.52570880 $ 0.52846557 $ 0.47198588 $ 3,888,235
Jul 23, 2021 $ 0.47772324 $ 0.48616367 $ 0.45586067 $ 1,863,643
Jul 22, 2021 $ 0.47100315 $ 0.47987728 $ 0.45717468 $ 2,544,833
Jul 21, 2021 $ 0.46672603 $ 0.47634501 $ 0.40749633 $ 2,902,926
Jul 20, 2021 $ 0.41160123 $ 0.45611589 $ 0.39244663 $ 3,144,683
Jul 19, 2021 $ 0.45526828 $ 0.52820242 $ 0.44833793 $ 5,862,445
Jul 18, 2021 $ 0.46668777 $ 0.48891698 $ 0.45790061 $ 3,393,029
Jul 17, 2021 $ 0.46279451 $ 0.49422273 $ 0.46223483 $ 2,763,255
Jul 16, 2021 $ 0.48867000 $ 0.51322599 $ 0.48541206 $ 2,340,174
Jul 15, 2021 $ 0.50696766 $ 0.52657667 $ 0.48035454 $ 3,434,471
Jul 14, 2021 $ 0.51358165 $ 0.55147979 $ 0.48214778 $ 6,461,387
Jul 13, 2021 $ 0.54484224 $ 0.56230418 $ 0.46692965 $ 12,793,962
Jul 12, 2021 $ 0.55587753 $ 0.61342442 $ 0.55186503 $ 3,183,140
Jul 11, 2021 $ 0.59828931 $ 0.60463676 $ 0.57470559 $ 2,663,010
Jul 10, 2021 $ 0.58179253 $ 0.60393797 $ 0.57785167 $ 1,836,307
Jul 09, 2021 $ 0.59452188 $ 0.60263201 $ 0.53431196 $ 3,739,755
Jul 08, 2021 $ 0.55280488 $ 0.59138341 $ 0.53140773 $ 4,120,393
Jul 07, 2021 $ 0.59059000 $ 0.61465331 $ 0.55249927 $ 3,627,290
Jul 06, 2021 $ 0.59941266 $ 0.66360887 $ 0.58603206 $ 6,855,581
Jul 05, 2021 $ 0.59841055 $ 0.68913784 $ 0.58080602 $ 3,853,626
Jul 04, 2021 $ 0.68913784 $ 0.69253600 $ 0.64004479 $ 3,615,159
Jul 03, 2021 $ 0.67145986 $ 0.67459921 $ 0.56318712 $ 3,925,866
Jul 02, 2021 $ 0.56431649 $ 0.60773766 $ 0.54261578 $ 3,745,012
Jul 01, 2021 $ 0.59665409 $ 0.62131024 $ 0.48919829 $ 6,092,126
Jun 30, 2021 $ 0.49688980 $ 0.51560086 $ 0.46455094 $ 3,007,550

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more