X
BTC/USD
$ 19,459  1.98%
BTC/EUR
€ 20,126  1.17%
BTC/CNY
¥ 144,800  8.76%
BTC/GBP
£ 18,037  1.25%
BTC/RUB
₽ 1,237,608  0.54%
BTC volume
$ 25.64B
Altcoin volume
$ 25.24B
Crypto market cap
$ 827.13B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Alpaca Finance

ALPACA

$ 0.291823 -0.91 % $ 0.295477 $ 0.286992 $ 1.18M
Alpaca-finance

Alpaca Finance ALPACA

Last price
$ 0.291823
%
-0.91 %
24 high
$ 0.295477
24 low
$ 0.286992
24 volume
# Coins
Market cap
Alpaca Finance ALPACA historical data
Date Close 24 high 24 low volume
Sep 27, 2022 $ 0.29461965 $ 0.30737225 $ 0.29160254 $ 1,860,541
Sep 26, 2022 $ 0.30321327 $ 0.30364985 $ 0.28329766 $ 3,007,715
Sep 25, 2022 $ 0.28348669 $ 0.30255136 $ 0.27884706 $ 2,745,708
Sep 24, 2022 $ 0.27957472 $ 0.28515695 $ 0.27904801 $ 481,267
Sep 23, 2022 $ 0.28251781 $ 0.28987297 $ 0.27687751 $ 1,244,505
Sep 22, 2022 $ 0.28533711 $ 0.28533837 $ 0.27563403 $ 952,635
Sep 21, 2022 $ 0.27810719 $ 0.28839273 $ 0.27362237 $ 1,696,573
Sep 20, 2022 $ 0.28039020 $ 0.31339283 $ 0.28034146 $ 3,503,855
Sep 19, 2022 $ 0.30272101 $ 0.35130606 $ 0.27640337 $ 20,646,752
Sep 18, 2022 $ 0.28301349 $ 0.35743183 $ 0.26723144 $ 14,450,305
Sep 17, 2022 $ 0.27270052 $ 0.27370815 $ 0.26687554 $ 514,186
Sep 16, 2022 $ 0.26752576 $ 0.27998400 $ 0.26719990 $ 784,765
Sep 15, 2022 $ 0.27561768 $ 0.28747136 $ 0.27121322 $ 949,597
Sep 14, 2022 $ 0.27428816 $ 0.28288698 $ 0.27184298 $ 611,471
Sep 13, 2022 $ 0.27983438 $ 0.28714373 $ 0.27539355 $ 810,610
Sep 12, 2022 $ 0.28357473 $ 0.29007949 $ 0.28168210 $ 689,509
Sep 11, 2022 $ 0.28746440 $ 0.28757277 $ 0.28055504 $ 743,689
Sep 10, 2022 $ 0.28500785 $ 0.31686158 $ 0.28332136 $ 3,884,487
Sep 09, 2022 $ 0.28486824 $ 0.28973928 $ 0.27989353 $ 812,195
Sep 08, 2022 $ 0.28045945 $ 0.28360205 $ 0.27416955 $ 787,151
Sep 07, 2022 $ 0.28322617 $ 0.28363365 $ 0.26215065 $ 1,243,062
Sep 06, 2022 $ 0.27530323 $ 0.28953300 $ 0.27161369 $ 883,679
Sep 05, 2022 $ 0.28773119 $ 0.29526948 $ 0.27749471 $ 2,003,858
Sep 04, 2022 $ 0.28485221 $ 0.29678146 $ 0.26722282 $ 2,233,871
Sep 03, 2022 $ 0.26863955 $ 0.28745114 $ 0.26731324 $ 1,592,980
Sep 02, 2022 $ 0.26918491 $ 0.27266033 $ 0.26398291 $ 946,441
Sep 01, 2022 $ 0.26663804 $ 0.29494079 $ 0.26011328 $ 4,046,396
Aug 31, 2022 $ 0.26239207 $ 0.26896804 $ 0.25760720 $ 956,719
Aug 30, 2022 $ 0.25788799 $ 0.27069802 $ 0.25544275 $ 2,673,586
Aug 28, 2022 $ 0.24499866 $ 0.26573211 $ 0.24306602 $ 2,287,924

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