Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALPACAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.177531 | 0.003363 | 1.93% | 0.174337 | 0.364725 | 0.170235 | 108,247.00 |
| May 20 2024 | 0.174167 | 0.013894 | 8.67% | 0.169626 | 0.338079 | 0.160535 | 188,714.00 |
| May 19 2024 | 0.160273 | -0.007254 | -4.33% | 0.167352 | 0.342251 | 0.1596 | 91,118.00 |
| May 18 2024 | 0.167527 | 0.000817 | 0.49% | 0.342233 | 0.34244 | 0.165733 | 76,733.00 |
| May 17 2024 | 0.16671 | 0.002875 | 1.75% | 0.333703 | 0.334487 | 0.162256 | 54,532.00 |
| May 16 2024 | 0.163835 | -0.005978 | -3.52% | 0.169626 | 0.170745 | 0.159798 | 50,311.00 |
| May 15 2024 | 0.169813 | 0.014658 | 9.45% | 0.155098 | 0.31525 | 0.153954 | 114,700.00 |
| May 14 2024 | 0.155155 | -0.011479 | -6.89% | 0.166695 | 0.321408 | 0.152642 | 95,333.00 |
| May 13 2024 | 0.166634 | 0.001881 | 1.14% | 0.164594 | 0.314638 | 0.15831 | 151,136.00 |
| May 12 2024 | 0.164753 | 0.003058 | 1.89% | 0.310945 | 0.311297 | 0.162307 | 101,371.00 |
| May 11 2024 | 0.161696 | -0.000989 | -0.61% | 0.310842 | 0.311148 | 0.161379 | 94,333.00 |
| May 10 2024 | 0.162684 | -0.00433 | -2.59% | 0.321474 | 0.321741 | 0.15861 | 63,681.00 |
| May 09 2024 | 0.167015 | 0.002493 | 1.52% | 0.164594 | 0.312929 | 0.15831 | 89,408.00 |
| May 08 2024 | 0.164522 | -0.004173 | -2.47% | 0.168303 | 0.168905 | 0.161558 | 279,973.00 |
| May 07 2024 | 0.168694 | -0.0038 | -2.20% | 0.172444 | 0.326757 | 0.167499 | 52,348.00 |
| May 06 2024 | 0.172494 | -0.005443 | -3.06% | 0.174999 | 0.302086 | 0.170645 | 475,593.00 |
| May 05 2024 | 0.177937 | -0.002844 | -1.57% | 0.180816 | 0.182733 | 0.173596 | 414,477.00 |
| May 04 2024 | 0.180781 | 0.001423 | 0.79% | 0.179234 | 0.321785 | 0.176495 | 187,823.00 |
| 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 |
| Apr 03 2024 | 0.225539 | -0.004262 | -1.85% | 0.334692 | 0.335201 | 0.222435 | 396,432.00 |
| Apr 02 2024 | 0.229801 | -0.018948 | -7.62% | 0.355966 | 0.355966 | 0.225693 | 222,220.00 |
| Apr 01 2024 | 0.248749 | -0.027064 | -9.81% | 0.276706 | 0.28128 | 0.241176 | 120,988.00 |
| Mar 31 2024 | 0.275813 | 0.015271 | 5.86% | 0.260797 | 0.283039 | 0.259458 | 209,146.00 |
| Mar 30 2024 | 0.260542 | 0.00052 | 0.20% | 0.356954 | 0.357412 | 0.259601 | 310,346.00 |
| Mar 29 2024 | 0.260023 | -0.018069 | -6.50% | 0.276706 | 0.28128 | 0.253805 | 237,140.00 |
| Mar 28 2024 | 0.278091 | 0.003237 | 1.18% | 0.268974 | 0.281425 | 0.267436 | 571,858.00 |
| Mar 27 2024 | 0.274854 | 0.012355 | 4.71% | 0.357712 | 0.357712 | 0.258637 | 151,933.00 |
| Mar 26 2024 | 0.262499 | 0.01006 | 3.98% | 0.35658 | 0.357462 | 0.252901 | 347,009.00 |
| Mar 25 2024 | 0.252439 | 0.000603 | 0.24% | 0.325664 | 0.325664 | 0.227755 | 348,915.00 |
| Mar 24 2024 | 0.251837 | 0.018874 | 8.10% | 0.327454 | 0.328021 | 0.231366 | 383,665.00 |
| Mar 23 2024 | 0.232962 | 0.003959 | 1.73% | 0.325664 | 0.325664 | 0.227755 | 148,342.00 |
| Mar 22 2024 | 0.229004 | -0.008662 | -3.64% | 0.334716 | 0.335977 | 0.220536 | 438,358.00 |
| Mar 21 2024 | 0.237666 | 0.003673 | 1.57% | 0.227562 | 0.239257 | 0.226162 | 606,643.00 |
| Mar 20 2024 | 0.233993 | 0.019397 | 9.04% | 0.216258 | 0.239962 | 0.202632 | 186,488.00 |
| Mar 19 2024 | 0.214595 | -0.015841 | -6.87% | 0.346004 | 0.347522 | 0.205947 | 1,588,508.00 |
| Mar 18 2024 | 0.230436 | -0.017728 | -7.14% | 0.290745 | 0.316092 | 0.223433 | 365,445.00 |
| Mar 17 2024 | 0.248164 | 0.011401 | 4.82% | 0.335423 | 0.336771 | 0.231209 | 200,767.00 |
| Mar 16 2024 | 0.236764 | -0.02574 | -9.81% | 0.355454 | 0.356686 | 0.23473 | 388,057.00 |
| Mar 15 2024 | 0.262504 | -0.009789 | -3.60% | 0.290745 | 0.316092 | 0.247656 | 1,508,143.00 |
| Mar 14 2024 | 0.272293 | -0.0158 | -5.48% | 0.290745 | 0.316092 | 0.261463 | 1,291,886.00 |
| Mar 13 2024 | 0.288093 | 0.032934 | 12.91% | 0.254903 | 0.288093 | 0.244677 | 1,216,330.00 |
| Mar 12 2024 | 0.255159 | 0.007659 | 3.09% | 0.369584 | 0.369709 | 0.242388 | 679,999.00 |
| Mar 11 2024 | 0.2475 | 0.016897 | 7.33% | 0.227085 | 0.250712 | 0.222414 | 794,043.00 |
| Mar 10 2024 | 0.230603 | -0.009201 | -3.84% | 0.238334 | 0.244594 | 0.227334 | 329,726.00 |
| Mar 09 2024 | 0.239805 | -0.004749 | -1.94% | 0.244561 | 0.257261 | 0.23941 | 632,003.00 |
| Mar 08 2024 | 0.244554 | 0.018477 | 8.17% | 0.227085 | 0.246064 | 0.220707 | 468,661.00 |
| Mar 07 2024 | 0.226077 | 0.007322 | 3.35% | 0.219718 | 0.227102 | 0.214826 | 55,385.00 |
| Mar 06 2024 | 0.218755 | 0.010241 | 4.91% | 0.2084 | 0.219998 | 0.203226 | 349,055.00 |
| Mar 05 2024 | 0.208514 | -0.018634 | -8.20% | 0.228817 | 0.235004 | 0.199803 | 159,748.00 |
| Mar 04 2024 | 0.227147 | 0.002275 | 1.01% | 0.205627 | 0.231349 | 0.205607 | 745,267.00 |
| Mar 03 2024 | 0.224872 | -0.002777 | -1.22% | 0.316819 | 0.316819 | 0.216083 | 245,776.00 |
| Mar 02 2024 | 0.227649 | 0.011876 | 5.50% | 0.215546 | 0.2293 | 0.214461 | 387,789.00 |
| Mar 01 2024 | 0.215772 | 0.009305 | 4.51% | 0.205627 | 0.216396 | 0.205607 | 98,000.00 |
| Feb 29 2024 | 0.206467 | -0.005994 | -2.82% | 0.31842 | 0.318827 | 0.202925 | 201,171.00 |
| Feb 28 2024 | 0.212461 | 0.0124 | 6.20% | 0.291476 | 0.291476 | 0.197044 | 433,823.00 |
| Feb 27 2024 | 0.200061 | -0.001133 | -0.56% | 0.279135 | 0.279345 | 0.196436 | 181,246.00 |
| Feb 26 2024 | 0.201195 | 0.007595 | 3.92% | 0.26473 | 0.264859 | 0.181851 | 441,594.00 |
| Feb 25 2024 | 0.1936 | -0.002318 | -1.18% | 0.196466 | 0.204083 | 0.191811 | 235,899.00 |
| Feb 24 2024 | 0.195918 | -0.004511 | -2.25% | 0.200463 | 0.209641 | 0.195379 | 211,449.00 |
| Feb 23 2024 | 0.200428 | 0.010607 | 5.59% | 0.262143 | 0.262143 | 0.186549 | 945,396.00 |
| Feb 22 2024 | 0.189821 | 0.004342 | 2.34% | 0.264633 | 0.264649 | 0.179329 | 351,013.00 |
