ChainRegistry
08:05:17Z · 12/12 VENUES · SNAPSHOT d08fb3ab BTC$83,761.74+0.86% ETH$2,558.12+2.31% USDT$0.9991-0.01% BNB$752.02+0.57% XRP$1.41+0.91% SOL$112.21+2.62% TRX$0.3316+0.39% BEAM$0.6008+3.77% STETH$2,553.14+1.64% ZEC$1,314.12+7.23% HYPE$87.58+3.35% DOGE$0.08761+2.68% LINK$13.44+4.06% WBTC$84,429.79+0.07% USDS$1.00-0.01% XMR$537.02+0.86% WBT$82.67+0.80% ADA$0.2525+1.74% WEETH$2,840.38+2.91% LEO$8.90-0.06% NEAR$5.82+11.68% AUTO$95.19-8.82% RAIN$0.01033+0.43% XLM$0.2015+3.19%

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.

DateCloseChangeMarket capVolume
Feb 19, 2022 $0.3988 -4.66% — $2.91M
Feb 18, 2022 $0.4183 -2.97% — $24.78M
Feb 17, 2022 $0.4311 +9.53% — $10.69M
Feb 16, 2022 $0.3936 -1.65% — $749.0K
Feb 15, 2022 $0.4002 +1.68% — $935.3K
Feb 14, 2022 $0.3936 +5.21% — $1.51M
Feb 13, 2022 $0.3741 -0.74% — $1.67M
Feb 12, 2022 $0.3769 +1.32% — $514.0K
Feb 11, 2022 $0.372 -6.42% — $1.06M
Feb 10, 2022 $0.3975 -4.65% — $1.10M
Feb 9, 2022 $0.4169 +4.46% — $1.79M
Feb 8, 2022 $0.3991 -5.29% — $1.59M
Feb 7, 2022 $0.4214 +7.91% — $4.20M
Feb 6, 2022 $0.3905 +4.16% — $2.41M
Feb 5, 2022 $0.3749 +0.67% — $1.17M
Feb 4, 2022 $0.3724 +6.86% — $940.6K
Feb 3, 2022 $0.3485 -1.50% — $740.5K
Feb 2, 2022 $0.3538 -3.65% — $1.68M
Feb 1, 2022 $0.3672 -1.40% — $869.8K
Jan 31, 2022 $0.3724 +3.39% — $1.18M
Jan 30, 2022 $0.3602 +1.15% — $1.07M
Jan 29, 2022 $0.3561 +1.63% — $1.31M
Jan 28, 2022 $0.3504 +2.25% — $1.15M
Jan 27, 2022 $0.3427 -4.30% — $1.34M
Jan 26, 2022 $0.3581 -3.32% — $2.60M
Jan 25, 2022 $0.3704 +13.31% — $6.10M
Jan 24, 2022 $0.3269 +4.88% — $5.18M
Jan 23, 2022 $0.3117 +3.49% — $2.81M
Jan 22, 2022 $0.3012 -2.93% — $4.26M
Jan 21, 2022 $0.3103 -26.56% — $5.48M
Jan 20, 2022 $0.4225 -5.99% — $858.6K
Jan 19, 2022 $0.4494 -1.73% — $592.0K
Jan 18, 2022 $0.4573 -5.10% — $1.03M
Jan 17, 2022 $0.4819 -4.63% — $1.68M
Jan 16, 2022 $0.5053 +3.48% — $1.59M
Jan 15, 2022 $0.4883 -1.97% — $888.5K
Jan 14, 2022 $0.4981 +3.51% — $1.30M
Jan 13, 2022 $0.4812 -5.78% — $1.20M
Jan 12, 2022 $0.5107 +4.93% — $1.18M
Jan 11, 2022 $0.4867 +1.04% — $1.35M
Jan 10, 2022 $0.4817 -3.18% — $3.31M
Jan 9, 2022 $0.4975 +1.12% — $5.16M
Jan 8, 2022 $0.492 -2.05% — $1.93M
Jan 7, 2022 $0.5023 -10.27% — $2.97M
Jan 6, 2022 $0.5598 -1.10% — $2.99M
Jan 5, 2022 $0.566 -8.16% — $3.58M
Jan 4, 2022 $0.6163 -0.37% — $7.59M
Jan 3, 2022 $0.6186 +1.66% — $6.64M
Jan 2, 2022 $0.6085 -2.86% — $2.88M
Jan 1, 2022 $0.6264 +5.21% — $7.70M
Dec 31, 2021 $0.5954 -1.33% — $2.44M
Dec 30, 2021 $0.6034 -2.46% — $6.58M
Dec 29, 2021 $0.6186 -8.81% — $47.29M
Dec 28, 2021 $0.6784 +13.10% — $27.01M
Dec 27, 2021 $0.5998 +2.74% — $2.40M
Dec 26, 2021 $0.5838 +4.10% — $1.47M
Dec 25, 2021 $0.5608 -0.14% — $786.0K
Dec 24, 2021 $0.5616 -2.09% — $1.12M
Dec 23, 2021 $0.5736 +2.94% — $1.12M
Dec 22, 2021 $0.5572 -2.30% — $1.23M
Dec 21, 2021 $0.5703 +8.34% — $2.64M
Dec 20, 2021 $0.5264 -0.27% — $2.02M
Dec 19, 2021 $0.5278 -0.60% — $999.8K
Dec 18, 2021 $0.531 +4.90% — $1.51M
Dec 17, 2021 $0.5062 -6.90% — $1.49M
Dec 16, 2021 $0.5437 +5.96% — $1.54M
Dec 15, 2021 $0.5131 +2.54% — $1.70M
Dec 14, 2021 $0.5004 -1.65% — $2.33M
Dec 13, 2021 $0.5088 -12.25% — $2.48M
Dec 12, 2021 $0.5798 +3.54% — $4.75M
Dec 11, 2021 $0.56 +4.58% — $1.05M
Dec 10, 2021 $0.5355 -4.83% — $1.75M
Dec 9, 2021 $0.5627 -8.82% — $2.22M
Dec 8, 2021 $0.6171 +7.62% — $3.78M
Dec 7, 2021 $0.5734 -5.24% — $4.35M
Dec 6, 2021 $0.6051 +7.19% — $18.04M
Dec 5, 2021 $0.5645 -7.53% — $6.96M
Dec 4, 2021 $0.6105 -15.82% — $6.35M
Dec 3, 2021 $0.7252 -0.34% — $9.87M
Dec 2, 2021 $0.7277 +4.36% — $21.35M
Dec 1, 2021 $0.6973 +2.00% — $3.51M
Nov 30, 2021 $0.6836 -3.32% — $2.26M
Nov 29, 2021 $0.7071 +0.08% — $2.33M
Nov 28, 2021 $0.7065 -3.39% — $2.32M
Nov 27, 2021 $0.7313 +5.09% — $2.22M
Nov 26, 2021 $0.6959 -4.38% — $3.85M
Nov 25, 2021 $0.7278 +2.67% — $2.79M
Nov 24, 2021 $0.7089 -5.81% — $2.22M
Nov 23, 2021 $0.7526 +1.16% — $2.15M
Nov 22, 2021 $0.744 -5.43% — $3.18M