Crypto exchange Binance

Market Alpaca Finance (ALPACA) / Tether (USDT)

Identifier on Binance: ALPACAUSDT
Date Price Volume Open Low High Close
2022-01-19 0.4524 USDT 515,928.1000 ALPACA 0.4568 USDT 0.4461 USDT 0.4489 USDT 0.4469 USDT
2022-01-18 0.4634 USDT 2,208,997.1000 ALPACA 0.4823 USDT 0.4500 USDT 0.4530 USDT 0.4586 USDT
2022-01-17 0.4937 USDT 3,380,051.6000 ALPACA 0.5053 USDT 0.4712 USDT 0.4836 USDT 0.4840 USDT
2022-01-16 0.5003 USDT 3,173,632.9000 ALPACA 0.4883 USDT 0.4827 USDT 0.4865 USDT 0.5043 USDT
2022-01-15 0.4919 USDT 1,781,893.0000 ALPACA 0.4993 USDT 0.4856 USDT 0.4913 USDT 0.4912 USDT
2022-01-14 0.4902 USDT 2,613,571.0000 ALPACA 0.4807 USDT 0.4787 USDT 0.4831 USDT 0.4972 USDT
2022-01-13 0.4994 USDT 2,381,787.5000 ALPACA 0.5115 USDT 0.4786 USDT 0.4834 USDT 0.4834 USDT
2022-01-12 0.4991 USDT 2,275,694.8000 ALPACA 0.4863 USDT 0.4836 USDT 0.4867 USDT 0.5082 USDT
2022-01-11 0.4811 USDT 2,780,904.5000 ALPACA 0.4814 USDT 0.4702 USDT 0.4780 USDT 0.4858 USDT
2022-01-10 0.4708 USDT 7,011,077.2000 ALPACA 0.4974 USDT 0.4467 USDT 0.4587 USDT 0.4825 USDT
2022-01-09 0.5194 USDT 9,918,710.5000 ALPACA 0.4915 USDT 0.4807 USDT 0.4901 USDT 0.4950 USDT
2022-01-08 0.4989 USDT 3,783,159.4000 ALPACA 0.5027 USDT 0.4838 USDT 0.4924 USDT 0.4942 USDT
2022-01-07 0.5188 USDT 5,713,681.5000 ALPACA 0.5597 USDT 0.4968 USDT 0.5023 USDT 0.4996 USDT
2022-01-06 0.5591 USDT 5,348,067.5000 ALPACA 0.5660 USDT 0.5411 USDT 0.5544 USDT 0.5588 USDT
2022-01-05 0.6024 USDT 5,836,030.1000 ALPACA 0.6158 USDT 0.5507 USDT 0.5708 USDT 0.5689 USDT
2022-01-04 0.6369 USDT 11,867,395.7000 ALPACA 0.6190 USDT 0.6100 USDT 0.6170 USDT 0.6184 USDT
2022-01-03 0.6239 USDT 10,626,613.1000 ALPACA 0.6085 USDT 0.5970 USDT 0.6015 USDT 0.6197 USDT
2022-01-02 0.6141 USDT 4,675,712.1000 ALPACA 0.6249 USDT 0.6028 USDT 0.6100 USDT 0.6092 USDT
2022-01-01 0.6374 USDT 12,042,189.7000 ALPACA 0.5950 USDT 0.5858 USDT 0.5953 USDT 0.6255 USDT
2021-12-31 0.6127 USDT 3,935,633.5000 ALPACA 0.6043 USDT 0.5938 USDT 0.5998 USDT 0.5989 USDT
2021-12-30 0.6308 USDT 10,415,913.9000 ALPACA 0.6182 USDT 0.6006 USDT 0.6070 USDT 0.6028 USDT
2021-12-29 0.7173 USDT 65,343,575.9000 ALPACA 0.6804 USDT 0.6210 USDT 0.6281 USDT 0.6253 USDT
2021-12-28 0.6701 USDT 40,025,551.5000 ALPACA 0.5998 USDT 0.5608 USDT 0.5680 USDT 0.6769 USDT
2021-12-27 0.5957 USDT 3,977,294.7000 ALPACA 0.5840 USDT 0.5730 USDT 0.5805 USDT 0.6016 USDT
2021-12-26 0.5715 USDT 2,493,625.4000 ALPACA 0.5602 USDT 0.5551 USDT 0.5573 USDT 0.5815 USDT
2021-12-25 0.5587 USDT 1,392,992.0000 ALPACA 0.5621 USDT 0.5511 USDT 0.5560 USDT 0.5602 USDT
2021-12-24 0.5643 USDT 1,950,068.2000 ALPACA 0.5751 USDT 0.5550 USDT 0.5614 USDT 0.5608 USDT
2021-12-23 0.5603 USDT 1,969,036.6000 ALPACA 0.5571 USDT 0.5478 USDT 0.5517 USDT 0.5702 USDT
2021-12-22 0.5616 USDT 2,191,350.9000 ALPACA 0.5705 USDT 0.5487 USDT 0.5587 USDT 0.5570 USDT
2021-12-21 0.5619 USDT 4,630,507.5000 ALPACA 0.5268 USDT 0.5166 USDT 0.5217 USDT 0.5696 USDT
2021-12-20 0.5260 USDT 3,685,178.5000 ALPACA 0.5265 USDT 0.5094 USDT 0.5173 USDT 0.5219 USDT
2021-12-19 0.5266 USDT 1,760,123.4000 ALPACA 0.5314 USDT 0.5175 USDT 0.5230 USDT 0.5281 USDT
2021-12-18 0.5273 USDT 2,850,235.7000 ALPACA 0.5070 USDT 0.5037 USDT 0.5158 USDT 0.5298 USDT
2021-12-17 0.5083 USDT 2,907,511.0000 ALPACA 0.5432 USDT 0.4908 USDT 0.5036 USDT 0.5063 USDT
2021-12-16 0.5168 USDT 2,714,106.2000 ALPACA 0.5124 USDT 0.5033 USDT 0.5083 USDT 0.5358 USDT
2021-12-15 0.5016 USDT 3,391,837.7000 ALPACA 0.5000 USDT 0.4789 USDT 0.4855 USDT 0.5120 USDT
2021-12-14 0.4958 USDT 4,633,636.9000 ALPACA 0.5085 USDT 0.4817 USDT 0.4921 USDT 0.5007 USDT
2021-12-13 0.5425 USDT 4,538,385.8000 ALPACA 0.5798 USDT 0.5076 USDT 0.5190 USDT 0.5086 USDT
2021-12-12 0.5785 USDT 8,218,626.7000 ALPACA 0.5600 USDT 0.5446 USDT 0.5528 USDT 0.5798 USDT
2021-12-11 0.5463 USDT 1,912,653.5000 ALPACA 0.5348 USDT 0.5321 USDT 0.5418 USDT 0.5595 USDT
2021-12-10 0.5545 USDT 3,134,462.3000 ALPACA 0.5628 USDT 0.5322 USDT 0.5378 USDT 0.5335 USDT
2021-12-09 0.5911 USDT 3,674,720.1000 ALPACA 0.6178 USDT 0.5632 USDT 0.5695 USDT 0.5721 USDT
2021-12-08 0.5995 USDT 6,290,401.4000 ALPACA 0.5733 USDT 0.5650 USDT 0.5703 USDT 0.6148 USDT
2021-12-07 0.5989 USDT 7,197,591.9000 ALPACA 0.6048 USDT 0.5725 USDT 0.5790 USDT 0.5749 USDT
2021-12-06 0.6613 USDT 27,268,947.3000 ALPACA 0.5645 USDT 0.5166 USDT 0.5392 USDT 0.6064 USDT
2021-12-05 0.5877 USDT 11,831,853.7000 ALPACA 0.6105 USDT 0.5455 USDT 0.5607 USDT 0.5623 USDT
2021-12-04 0.6273 USDT 10,062,028.5000 ALPACA 0.7250 USDT 0.5612 USDT 0.6062 USDT 0.6065 USDT
2021-12-03 0.7385 USDT 13,363,015.8000 ALPACA 0.7289 USDT 0.6950 USDT 0.7097 USDT 0.7249 USDT
2021-12-02 0.7818 USDT 27,167,644.4000 ALPACA 0.6967 USDT 0.6865 USDT 0.6956 USDT 0.7300 USDT
2021-12-01 0.7065 USDT 4,918,777.7000 ALPACA 0.6827 USDT 0.6818 USDT 0.6923 USDT 0.6968 USDT