BTC$83,761.74
ETH$2,558.12
USDT$0.9991
BNB$752.02
XRP$1.41
SOL$112.21
TRX$0.3316
BEAM$0.6008
STETH$2,553.14
ZEC$1,314.12
HYPE$87.58
DOGE$0.08761
LINK$13.44
WBTC$84,429.79
USDS$1.00
XMR$537.02
WBT$82.67
ADA$0.2525
WEETH$2,840.38
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01033
XLM$0.2015
Fig. 01 · Daily closes
Alpaca Finance price history
1,363 daily closes since August 11, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Aug 18, 2022 | $0.2528 | -2.84% |
| Aug 17, 2022 | $0.2602 | -4.06% |
| Aug 16, 2022 | $0.2712 | -1.56% |
| Aug 15, 2022 | $0.2755 | -4.07% |
| Aug 14, 2022 | $0.2872 | -1.31% |
| Aug 13, 2022 | $0.291 | +0.66% |
| Aug 12, 2022 | $0.2891 | +1.76% |
| Aug 11, 2022 | $0.2841 | +0.60% |
| Aug 10, 2022 | $0.2824 | +3.90% |
| Aug 9, 2022 | $0.2718 | -2.62% |
| Aug 8, 2022 | $0.2791 | -1.69% |
| Aug 7, 2022 | $0.2839 | +2.45% |
| Aug 6, 2022 | $0.2771 | -2.40% |
| Aug 5, 2022 | $0.2839 | +0.14% |
| Aug 4, 2022 | $0.2835 | -2.68% |
| Aug 3, 2022 | $0.2913 | -15.02% |
| Aug 2, 2022 | $0.3428 | +29.31% |
| Aug 1, 2022 | $0.2651 | -0.26% |
| Jul 31, 2022 | $0.2658 | +0.64% |
| Jul 30, 2022 | $0.2641 | -2.19% |
| Jul 29, 2022 | $0.27 | +5.55% |
| Jul 28, 2022 | $0.2558 | +2.24% |
| Jul 27, 2022 | $0.2502 | +4.25% |
| Jul 26, 2022 | $0.24 | -0.17% |
| Jul 25, 2022 | $0.2404 | -4.57% |
| Jul 24, 2022 | $0.2519 | +3.88% |
| Jul 23, 2022 | $0.2425 | -1.46% |
| Jul 22, 2022 | $0.2461 | +0.04% |
| Jul 21, 2022 | $0.246 | +1.32% |
| Jul 20, 2022 | $0.2428 | -4.56% |
| Jul 19, 2022 | $0.2544 | +3.41% |
| Jul 18, 2022 | $0.246 | +5.17% |
| Jul 17, 2022 | $0.2339 | -1.52% |
| Jul 16, 2022 | $0.2375 | +3.22% |
| Jul 15, 2022 | $0.2301 | -2.54% |
| Jul 14, 2022 | $0.2361 | +3.96% |
| Jul 13, 2022 | $0.2271 | +2.71% |
| Jul 12, 2022 | $0.2211 | -2.56% |
| Jul 11, 2022 | $0.2269 | -1.69% |
| Jul 10, 2022 | $0.2308 | -2.00% |
| Jul 9, 2022 | $0.2355 | -0.13% |
| Jul 8, 2022 | $0.2358 | +0.90% |
| Jul 7, 2022 | $0.2337 | +0.86% |
| Jul 6, 2022 | $0.2317 | -8.64% |
| Jul 5, 2022 | $0.2536 | +17.73% |
| Jul 4, 2022 | $0.2154 | +4.11% |
| Jul 3, 2022 | $0.2069 | -1.10% |
| Jul 2, 2022 | $0.2092 | +2.45% |
| Jul 1, 2022 | $0.2042 | +1.59% |
| Jun 30, 2022 | $0.201 | -2.90% |
| Jun 29, 2022 | $0.207 | -2.27% |
| Jun 28, 2022 | $0.2118 | -2.53% |
| Jun 27, 2022 | $0.2173 | -2.16% |
| Jun 26, 2022 | $0.2221 | -2.54% |
| Jun 25, 2022 | $0.2279 | +4.97% |
| Jun 24, 2022 | $0.2171 | +2.89% |
| Jun 23, 2022 | $0.211 | +1.74% |
| Jun 22, 2022 | $0.2074 | +0.78% |
| Jun 21, 2022 | $0.2058 | -0.39% |
| Jun 20, 2022 | $0.2066 | +5.95% |
| Jun 19, 2022 | $0.195 | +2.74% |
| Jun 18, 2022 | $0.1898 | -5.19% |
| Jun 17, 2022 | $0.2002 | +0.35% |
| Jun 16, 2022 | $0.1995 | -9.61% |
| Jun 15, 2022 | $0.2207 | +3.86% |
| Jun 14, 2022 | $0.2125 | +8.70% |
| Jun 13, 2022 | $0.1955 | -32.40% |
| Jun 12, 2022 | $0.2892 | -3.73% |
| Jun 11, 2022 | $0.3004 | -3.59% |
| Jun 10, 2022 | $0.3116 | -3.83% |
| Jun 9, 2022 | $0.324 | -2.50% |
| Jun 8, 2022 | $0.3323 | +4.14% |
| Jun 7, 2022 | $0.3191 | +1.72% |
| Jun 6, 2022 | $0.3137 | +1.46% |
| Jun 5, 2022 | $0.3092 | -0.64% |
| Jun 4, 2022 | $0.3112 | +0.58% |
| Jun 3, 2022 | $0.3094 | -1.68% |
| Jun 2, 2022 | $0.3147 | +0.48% |
| Jun 1, 2022 | $0.3132 | -8.93% |
| May 31, 2022 | $0.3439 | +2.05% |
| May 30, 2022 | $0.337 | +8.67% |
| May 29, 2022 | $0.3101 | +1.54% |
| May 28, 2022 | $0.3054 | +3.11% |
| May 27, 2022 | $0.2962 | -1.59% |
| May 26, 2022 | $0.301 | -4.93% |
| May 25, 2022 | $0.3166 | -1.71% |
| May 24, 2022 | $0.3221 | +0.03% |
| May 23, 2022 | $0.322 | +0.22% |
| May 22, 2022 | $0.3213 | +1.94% |
| May 21, 2022 | $0.3152 | +0.96% |