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 |
|---|---|---|
| May 20, 2022 | $0.3122 | -3.70% |
| May 19, 2022 | $0.3242 | +6.23% |
| May 18, 2022 | $0.3052 | -5.80% |
| May 17, 2022 | $0.324 | +6.72% |
| May 16, 2022 | $0.3036 | -6.35% |
| May 15, 2022 | $0.3242 | +6.68% |
| May 14, 2022 | $0.3039 | -2.63% |
| May 13, 2022 | $0.3121 | +1.40% |
| May 12, 2022 | $0.3078 | +9.42% |
| May 11, 2022 | $0.2813 | -12.64% |
| May 10, 2022 | $0.322 | -15.26% |
| May 9, 2022 | $0.38 | -11.03% |
| May 8, 2022 | $0.4271 | +2.84% |
| May 7, 2022 | $0.4153 | -2.44% |
| May 6, 2022 | $0.4257 | +1.72% |
| May 5, 2022 | $0.4185 | -9.08% |
| May 4, 2022 | $0.4603 | +8.13% |
| May 3, 2022 | $0.4257 | -1.98% |
| May 2, 2022 | $0.4343 | +5.39% |
| May 1, 2022 | $0.4121 | +5.78% |
| Apr 30, 2022 | $0.3896 | -17.21% |
| Apr 29, 2022 | $0.4706 | -5.48% |
| Apr 28, 2022 | $0.4979 | -3.97% |
| Apr 27, 2022 | $0.5185 | +1.69% |
| Apr 26, 2022 | $0.5099 | -10.86% |
| Apr 25, 2022 | $0.572 | -3.91% |
| Apr 24, 2022 | $0.5953 | -3.36% |
| Apr 23, 2022 | $0.616 | +2.99% |
| Apr 22, 2022 | $0.5981 | -2.56% |
| Apr 21, 2022 | $0.6138 | -9.99% |
| Apr 20, 2022 | $0.6819 | +6.61% |
| Apr 19, 2022 | $0.6396 | +1.01% |
| Apr 18, 2022 | $0.6332 | -0.89% |
| Apr 17, 2022 | $0.6389 | +6.59% |
| Apr 16, 2022 | $0.5994 | +2.39% |
| Apr 15, 2022 | $0.5854 | +7.65% |
| Apr 14, 2022 | $0.5438 | -6.13% |
| Apr 13, 2022 | $0.5793 | -2.57% |
| Apr 12, 2022 | $0.5946 | +3.79% |
| Apr 11, 2022 | $0.5729 | +1.54% |
| Apr 10, 2022 | $0.5642 | +0.30% |
| Apr 9, 2022 | $0.5625 | +8.65% |
| Apr 8, 2022 | $0.5177 | -0.88% |
| Apr 7, 2022 | $0.5223 | +5.01% |
| Apr 6, 2022 | $0.4974 | -10.05% |
| Apr 5, 2022 | $0.553 | +7.71% |
| Apr 4, 2022 | $0.5134 | -2.78% |
| Apr 3, 2022 | $0.5281 | +4.04% |
| Apr 2, 2022 | $0.5076 | +0.34% |
| Apr 1, 2022 | $0.5059 | +6.80% |
| Mar 31, 2022 | $0.4737 | -1.99% |
| Mar 30, 2022 | $0.4833 | +2.92% |
| Mar 29, 2022 | $0.4696 | -1.07% |
| Mar 28, 2022 | $0.4747 | -2.00% |
| Mar 27, 2022 | $0.4844 | +2.09% |
| Mar 26, 2022 | $0.4745 | +1.91% |
| Mar 25, 2022 | $0.4656 | 0.00% |
| Mar 24, 2022 | $0.4656 | +0.84% |
| Mar 23, 2022 | $0.4617 | +0.15% |
| Mar 22, 2022 | $0.461 | -1.39% |
| Mar 21, 2022 | $0.4675 | -8.41% |
| Mar 20, 2022 | $0.5104 | +19.48% |
| Mar 19, 2022 | $0.4272 | +3.29% |
| Mar 18, 2022 | $0.4136 | +3.58% |
| Mar 17, 2022 | $0.3993 | -1.67% |
| Mar 16, 2022 | $0.4061 | +1.15% |
| Mar 15, 2022 | $0.4015 | -0.96% |
| Mar 14, 2022 | $0.4054 | -1.58% |
| Mar 13, 2022 | $0.4119 | +3.26% |
| Mar 12, 2022 | $0.3989 | +1.53% |
| Mar 11, 2022 | $0.3929 | -1.41% |
| Mar 10, 2022 | $0.3985 | -2.61% |
| Mar 9, 2022 | $0.4092 | +0.44% |
| Mar 8, 2022 | $0.4074 | +5.63% |
| Mar 7, 2022 | $0.3857 | +2.69% |
| Mar 6, 2022 | $0.3756 | -4.67% |
| Mar 5, 2022 | $0.394 | +2.85% |
| Mar 4, 2022 | $0.3831 | +0.31% |
| Mar 3, 2022 | $0.3819 | -1.34% |
| Mar 2, 2022 | $0.3871 | -2.37% |
| Mar 1, 2022 | $0.3965 | -1.10% |
| Feb 28, 2022 | $0.4009 | +2.48% |
| Feb 27, 2022 | $0.3912 | +11.84% |
| Feb 26, 2022 | $0.3498 | -0.48% |
| Feb 25, 2022 | $0.3515 | +4.24% |
| Feb 24, 2022 | $0.3372 | -5.47% |
| Feb 23, 2022 | $0.3567 | -0.59% |
| Feb 22, 2022 | $0.3588 | -0.14% |
| Feb 21, 2022 | $0.3593 | -0.25% |
| Feb 20, 2022 | $0.3602 | -9.68% |