Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ALPACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.1787 | 0.0058 | 3.35% | 0.1733 | 0.1799 | 0.1707 | 11,544,105.00 |
| May 20 2024 | 0.1729 | 0.0125 | 7.79% | 0.1613 | 0.1753 | 0.158 | 11,346,598.00 |
| May 19 2024 | 0.1604 | -0.0067 | -4.01% | 0.1669 | 0.1676 | 0.1594 | 7,982,731.00 |
| May 18 2024 | 0.1671 | 0.0004 | 0.24% | 0.1669 | 0.170 | 0.1647 | 9,330,061.00 |
| May 17 2024 | 0.1667 | 0.003 | 1.83% | 0.1633 | 0.1688 | 0.1619 | 7,791,307.00 |
| May 16 2024 | 0.1637 | -0.0058 | -3.42% | 0.1692 | 0.1702 | 0.1597 | 9,105,141.00 |
| May 15 2024 | 0.1695 | 0.0148 | 9.57% | 0.1553 | 0.1716 | 0.1536 | 11,403,410.00 |
| May 14 2024 | 0.1547 | -0.0118 | -7.09% | 0.1662 | 0.1681 | 0.1524 | 10,687,664.00 |
| May 13 2024 | 0.1665 | -0.0003 | -0.18% | 0.1693 | 0.1715 | 0.1575 | 10,159,125.00 |
| May 12 2024 | 0.1668 | 0.0046 | 2.84% | 0.1628 | 0.1711 | 0.1622 | 5,575,283.00 |
| May 11 2024 | 0.1622 | 0.0002 | 0.12% | 0.162 | 0.1691 | 0.1614 | 3,902,779.00 |
| May 10 2024 | 0.162 | -0.0056 | -3.34% | 0.168 | 0.172 | 0.1587 | 5,787,708.00 |
| May 09 2024 | 0.1676 | 0.0029 | 1.76% | 0.1641 | 0.1684 | 0.1582 | 5,752,736.00 |
| May 08 2024 | 0.1647 | -0.0029 | -1.73% | 0.1669 | 0.1688 | 0.1614 | 6,693,632.00 |
| May 07 2024 | 0.1676 | -0.0043 | -2.50% | 0.1723 | 0.1747 | 0.1675 | 6,475,126.00 |
| May 06 2024 | 0.1719 | -0.0058 | -3.26% | 0.1774 | 0.1819 | 0.1711 | 12,492,121.00 |
| May 05 2024 | 0.1777 | -0.0028 | -1.55% | 0.1812 | 0.1827 | 0.174 | 15,385,552.00 |
| May 04 2024 | 0.1805 | 0.0015 | 0.84% | 0.1777 | 0.1834 | 0.1766 | 11,796,192.00 |
| May 03 2024 | 0.179 | 0.0043 | 2.46% | 0.1746 | 0.181 | 0.1735 | 14,704,772.00 |
| May 02 2024 | 0.1747 | 0.0064 | 3.80% | 0.1678 | 0.1776 | 0.1622 | 11,038,689.00 |
| May 01 2024 | 0.1683 | 0.0044 | 2.68% | 0.1636 | 0.1695 | 0.1557 | 9,151,522.00 |
| Apr 30 2024 | 0.1639 | -0.0126 | -7.14% | 0.1763 | 0.1828 | 0.1566 | 13,505,596.00 |
| Apr 29 2024 | 0.1765 | 0.0051 | 2.98% | 0.1724 | 0.1778 | 0.1666 | 9,242,282.00 |
| Apr 28 2024 | 0.1714 | -0.0052 | -2.94% | 0.1772 | 0.1807 | 0.1703 | 7,670,463.00 |
| Apr 27 2024 | 0.1766 | 0.0039 | 2.26% | 0.1741 | 0.1776 | 0.1673 | 7,196,585.00 |
| Apr 26 2024 | 0.1727 | -0.0086 | -4.74% | 0.1814 | 0.1826 | 0.1726 | 8,690,117.00 |
| Apr 25 2024 | 0.1813 | -0.0017 | -0.93% | 0.1836 | 0.1852 | 0.1774 | 7,306,695.00 |
| Apr 24 2024 | 0.183 | -0.0112 | -5.77% | 0.1951 | 0.2024 | 0.1814 | 8,839,381.00 |
| Apr 23 2024 | 0.1942 | -0.0114 | -5.54% | 0.206 | 0.2095 | 0.1933 | 11,800,024.00 |
| Apr 22 2024 | 0.2056 | 0.0066 | 3.32% | 0.2001 | 0.2084 | 0.198 | 10,750,055.00 |
| Apr 21 2024 | 0.199 | -0.0015 | -0.75% | 0.2014 | 0.205 | 0.1937 | 10,335,277.00 |
| Apr 20 2024 | 0.2005 | 0.0107 | 5.64% | 0.190 | 0.2018 | 0.1863 | 9,111,822.00 |
| Apr 19 2024 | 0.1898 | 0.0085 | 4.69% | 0.1812 | 0.1962 | 0.1705 | 9,712,845.00 |
| Apr 18 2024 | 0.1813 | 0.0032 | 1.80% | 0.1799 | 0.1846 | 0.176 | 8,915,732.00 |
| Apr 17 2024 | 0.1781 | -0.0026 | -1.44% | 0.181 | 0.1839 | 0.1713 | 7,111,532.00 |
| Apr 16 2024 | 0.1807 | 0.0126 | 7.50% | 0.1695 | 0.1871 | 0.1643 | 13,390,219.00 |
| Apr 15 2024 | 0.1681 | -0.0117 | -6.51% | 0.1795 | 0.1871 | 0.1636 | 8,134,201.00 |
| Apr 14 2024 | 0.1798 | 0.0115 | 6.83% | 0.1696 | 0.1822 | 0.1619 | 10,905,289.00 |
| Apr 13 2024 | 0.1683 | -0.0342 | -16.89% | 0.2009 | 0.2103 | 0.1547 | 14,350,725.00 |
| Apr 12 2024 | 0.2025 | -0.0403 | -16.60% | 0.2436 | 0.2505 | 0.1919 | 13,048,628.00 |
| Apr 11 2024 | 0.2428 | -0.0037 | -1.50% | 0.2466 | 0.256 | 0.2367 | 7,978,465.00 |
| Apr 10 2024 | 0.2465 | 0.0079 | 3.31% | 0.2383 | 0.2487 | 0.2317 | 8,203,261.00 |
| Apr 09 2024 | 0.2386 | -0.0193 | -7.48% | 0.2586 | 0.2603 | 0.2378 | 9,813,788.00 |
| Apr 08 2024 | 0.2579 | -0.0089 | -3.34% | 0.2687 | 0.2809 | 0.2543 | 21,243,423.00 |
| Apr 07 2024 | 0.2668 | 0.0215 | 8.76% | 0.2459 | 0.2752 | 0.2446 | 18,682,043.00 |
| Apr 06 2024 | 0.2453 | 0.0121 | 5.19% | 0.2338 | 0.2469 | 0.232 | 5,722,637.00 |
| Apr 05 2024 | 0.2332 | -0.0116 | -4.74% | 0.2458 | 0.247 | 0.2285 | 7,182,690.00 |
| Apr 04 2024 | 0.2448 | 0.0206 | 9.19% | 0.2246 | 0.2491 | 0.2227 | 8,476,756.00 |
| Apr 03 2024 | 0.2242 | -0.0071 | -3.07% | 0.2322 | 0.2405 | 0.2217 | 7,794,264.00 |
| Apr 02 2024 | 0.2313 | -0.0162 | -6.55% | 0.2473 | 0.248 | 0.2253 | 8,575,659.00 |
| Apr 01 2024 | 0.2475 | -0.028 | -10.16% | 0.2762 | 0.2768 | 0.2408 | 8,277,121.00 |
| Mar 31 2024 | 0.2755 | 0.0134 | 5.11% | 0.2611 | 0.2819 | 0.2592 | 10,563,746.00 |
| Mar 30 2024 | 0.2621 | 0.0003 | 0.11% | 0.2618 | 0.271 | 0.2599 | 7,615,056.00 |
| Mar 29 2024 | 0.2618 | -0.0151 | -5.45% | 0.2772 | 0.2822 | 0.2535 | 10,579,270.00 |
| Mar 28 2024 | 0.2769 | 0.0058 | 2.14% | 0.2701 | 0.2814 | 0.2673 | 17,406,029.00 |
| Mar 27 2024 | 0.2711 | 0.0083 | 3.16% | 0.2626 | 0.2756 | 0.2581 | 21,626,630.00 |
| Mar 26 2024 | 0.2628 | 0.0095 | 3.75% | 0.254 | 0.2687 | 0.252 | 10,291,047.00 |
| Mar 25 2024 | 0.2533 | 0.0012 | 0.48% | 0.2526 | 0.2566 | 0.2477 | 10,273,191.00 |
| Mar 24 2024 | 0.2521 | 0.0197 | 8.48% | 0.2344 | 0.2536 | 0.2301 | 8,736,432.00 |
| Mar 23 2024 | 0.2324 | 0.003 | 1.31% | 0.2299 | 0.243 | 0.2275 | 6,232,227.00 |
| Mar 22 2024 | 0.2294 | -0.0084 | -3.53% | 0.2383 | 0.2393 | 0.2206 | 7,744,456.00 |
| Mar 21 2024 | 0.2378 | 0.0042 | 1.80% | 0.2331 | 0.239 | 0.227 | 8,898,211.00 |
| Mar 20 2024 | 0.2336 | 0.0191 | 8.90% | 0.2162 | 0.238 | 0.2031 | 13,075,690.00 |
| Mar 19 2024 | 0.2145 | -0.0146 | -6.37% | 0.230 | 0.2543 | 0.2054 | 35,156,942.00 |
| Mar 18 2024 | 0.2291 | -0.0191 | -7.70% | 0.2473 | 0.2473 | 0.221 | 8,697,220.00 |
| Mar 17 2024 | 0.2482 | 0.010 | 4.20% | 0.2397 | 0.252 | 0.2309 | 6,949,355.00 |
| Mar 16 2024 | 0.2382 | -0.0237 | -9.05% | 0.2622 | 0.2698 | 0.2354 | 10,384,534.00 |
| Mar 15 2024 | 0.2619 | -0.0226 | -7.94% | 0.274 | 0.2933 | 0.2457 | 10,608,787.00 |
| Mar 14 2024 | 0.2845 | 0.00 | 0.00% | 0.2845 | 0.2845 | 0.2845 | 0.00 |
| Mar 13 2024 | 0.2845 | 0.0296 | 11.61% | 0.2547 | 0.2899 | 0.2468 | 32,091,814.00 |
| Mar 12 2024 | 0.2549 | 0.007 | 2.82% | 0.2475 | 0.2626 | 0.2416 | 23,900,753.00 |
| Mar 11 2024 | 0.2479 | 0.0176 | 7.64% | 0.231 | 0.2501 | 0.2236 | 13,723,156.00 |
| Mar 10 2024 | 0.2303 | -0.0068 | -2.87% | 0.2372 | 0.2443 | 0.2266 | 9,472,747.00 |
| Mar 09 2024 | 0.2371 | -0.0069 | -2.83% | 0.2441 | 0.2588 | 0.2371 | 19,591,920.00 |
| Mar 08 2024 | 0.244 | 0.0171 | 7.54% | 0.2273 | 0.2467 | 0.2205 | 16,366,031.00 |
| Mar 07 2024 | 0.2269 | 0.0074 | 3.37% | 0.2198 | 0.2271 | 0.2137 | 7,572,176.00 |
| Mar 06 2024 | 0.2195 | 0.0114 | 5.48% | 0.2083 | 0.220 | 0.2034 | 9,937,103.00 |
| Mar 05 2024 | 0.2081 | -0.0188 | -8.29% | 0.2271 | 0.2349 | 0.1993 | 14,071,558.00 |
| Mar 04 2024 | 0.2269 | 0.0022 | 0.98% | 0.2247 | 0.2302 | 0.218 | 11,123,564.00 |
| Mar 03 2024 | 0.2247 | -0.002 | -0.88% | 0.2295 | 0.2325 | 0.2151 | 10,467,728.00 |
| Mar 02 2024 | 0.2267 | 0.0121 | 5.64% | 0.215 | 0.2299 | 0.212 | 12,442,212.00 |
| Mar 01 2024 | 0.2146 | 0.0081 | 3.92% | 0.2072 | 0.2155 | 0.2064 | 7,437,136.00 |
| Feb 29 2024 | 0.2065 | -0.0053 | -2.50% | 0.2117 | 0.2176 | 0.203 | 12,222,845.00 |
| Feb 28 2024 | 0.2118 | 0.0121 | 6.06% | 0.1999 | 0.2198 | 0.1969 | 23,443,177.00 |
| Feb 27 2024 | 0.1997 | -0.0006 | -0.30% | 0.2006 | 0.2037 | 0.1964 | 7,429,203.00 |
| Feb 26 2024 | 0.2003 | 0.0062 | 3.19% | 0.1943 | 0.2043 | 0.1903 | 7,479,833.00 |
| Feb 25 2024 | 0.1941 | -0.0021 | -1.07% | 0.1965 | 0.199 | 0.1916 | 4,840,295.00 |
| Feb 24 2024 | 0.1962 | -0.0035 | -1.75% | 0.2009 | 0.2088 | 0.1949 | 11,426,573.00 |
| Feb 23 2024 | 0.1997 | 0.0095 | 4.99% | 0.191 | 0.2084 | 0.1862 | 20,240,066.00 |
| Feb 22 2024 | 0.1902 | 0.0053 | 2.87% | 0.1849 | 0.1954 | 0.180 | 8,245,546.00 |
