AlpacaToken Historical Data - ALPACAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
AlpacaToken (Cryptocurrency:ALPACAUSD)
AlpacaToken (Cryptocurrency:ALPACAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AlpacaToken	ALPACAUSD	Crypto	26,640,838	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001088	-0.61%	0.178146	0.176892	0.178146

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.179234	0.321785	0.176495	0.179234	0.126136 - 0.369709

Exchange	Last Trade	Size	Trade Price	Currency
BINA	21:39:45	40.60	0.178094	USD

Price x Volume	Volume	Base Symbol	Related Pairs
731.39	4,111.60	ALPACA	ALPACAEUR	ALPACAGBP	ALPACABTC

ALPACAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.325748	0.338793	0.155381	129,395.73	-0.147602	-45.31%
1 Month	0.233142	0.365908	0.155381	179,842.92	-0.054996	-23.59%
3 Months	0.179476	0.369709	0.155381	323,266.83	-0.00133	-0.74%
6 Months	0.177349	0.369709	0.1465	341,582.08	0.000797	0.45%
1 Year	0.250553	0.369709	0.126136	360,729.39	-0.072407	-28.90%
3 Years	3.43	3.45	0.126136	429,128.39	-3.25	-94.80%
5 Years	0.785414	4.23	0.126136	419,850.26	-0.607268	-77.32%

ALPACAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.179357	0.004263	2.43%	0.174999	0.302086	0.173625	122,497.00
May 02 2024	0.175095	0.006777	4.03%	0.168307	0.177159	0.162283	152,470.00
May 01 2024	0.168318	0.003428	2.08%	0.309804	0.310094	0.155381	100,061.00
Apr 30 2024	0.16489	-0.011294	-6.41%	0.176192	0.182385	0.156427	204,828.00
Apr 29 2024	0.176184	0.005455	3.20%	0.200009	0.338793	0.167254	138,228.00
Apr 28 2024	0.170729	-0.006961	-3.92%	0.177552	0.324424	0.170389	63,769.00
Apr 27 2024	0.17769	0.004803	2.78%	0.325748	0.325787	0.168762	123,914.00
Apr 26 2024	0.172887	-0.008314	-4.59%	0.181202	0.329686	0.172798	119,266.00
Apr 25 2024	0.181201	-0.001127	-0.62%	0.328427	0.330622	0.177026	111,112.00
Apr 24 2024	0.182328	-0.012176	-6.26%	0.194583	0.340502	0.181175	188,541.00
Apr 23 2024	0.194504	-0.012131	-5.87%	0.341351	0.343368	0.193613	140,567.00
Apr 22 2024	0.206634	0.006466	3.23%	0.200009	0.338793	0.19855	176,893.00
Apr 21 2024	0.200168	-0.000413	-0.21%	0.331026	0.331763	0.194108	146,850.00
Apr 20 2024	0.200581	0.009714	5.09%	0.190199	0.326957	0.185522	78,236.00
Apr 19 2024	0.190867	0.009216	5.07%	0.323891	0.323891	0.169866	228,552.00
Apr 18 2024	0.181651	0.002584	1.44%	0.178334	0.184717	0.176604	173,512.00
Apr 17 2024	0.179066	-0.002537	-1.40%	0.181317	0.183927	0.171241	78,500.00
Apr 16 2024	0.181603	0.012856	7.62%	0.168708	0.324574	0.163381	226,241.00
Apr 15 2024	0.168747	-0.01218	-6.73%	0.180912	0.188974	0.163933	310,739.00
Apr 14 2024	0.180927	0.011975	7.09%	0.328674	0.328926	0.162883	249,102.00
Apr 13 2024	0.168953	-0.034448	-16.94%	0.201287	0.21002	0.156344	243,291.00
Apr 12 2024	0.203401	-0.039744	-16.35%	0.242931	0.359479	0.19232	224,643.00
Apr 11 2024	0.243144	-0.003805	-1.54%	0.246958	0.360638	0.237173	116,058.00
Apr 10 2024	0.24695	0.007595	3.17%	0.239138	0.249507	0.232346	173,341.00
Apr 09 2024	0.239355	-0.019517	-7.54%	0.365908	0.365908	0.237098	218,411.00
Apr 08 2024	0.258871	-0.008452	-3.16%	0.243924	0.35329	0.243924	268,697.00
Apr 07 2024	0.267324	0.023221	9.51%	0.243924	0.35329	0.243924	368,809.00
Apr 06 2024	0.244103	0.010212	4.37%	0.233142	0.346736	0.232581	288,462.00
Apr 05 2024	0.233891	-0.010494	-4.29%	0.24463	0.349606	0.229074	199,120.00
Apr 04 2024	0.244385	0.018846	8.36%	0.337623	0.337623	0.224218	189,043.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions