Bakkt Holdings, Inc. Historical Data

BKKT
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.0000205
+0.00%
$ -- $ 107
Mar 30, 2025 $ 0.0000294
+0.00%
$ -- $ 65
Mar 21, 2025 $ 0.0000398
+0.00%
$ 39,765 $ 1,417
Mar 14, 2025 $ 0.0000479
+0.00%
$ 47,939 $ 4
Mar 6, 2025 $ 0.0000735
+0.00%
$ -- $ 998
Feb 27, 2025 $ 0.000049
+0.00%
$ -- $ 12
Feb 20, 2025 $ 0.000044
+0.00%
$ -- $ 43
Feb 19, 2025 $ 0.0000439
+0.61%
$ -- $ 147
Feb 18, 2025 $ 0.0000435
-14.93%
$ 43,513 $ 480
Feb 17, 2025 $ 0.0000511
+16.46%
$ 51,087 $ 1,446
Feb 16, 2025 $ 0.0000438
+11.38%
$ 43,820 $ 1,160
Feb 15, 2025 $ 0.0000393
-33.42%
$ 39,272 $ 1,826
Feb 14, 2025 $ 0.000059
+19.26%
$ 58,956 $ 2,386
Feb 13, 2025 $ 0.0000496
-2.02%
$ 49,628 $ 38
Feb 12, 2025 $ 0.0000508
-6.17%
$ 50,805 $ 929
Feb 11, 2025 $ 0.000054
-4.87%
$ 54,035 $ 516
Feb 10, 2025 $ 0.0000566
+3.18%
$ 56,615 $ 32
Feb 9, 2025 $ 0.0000544
+1.45%
$ 54,365 $ 357
Feb 8, 2025 $ 0.0000537
-7.30%
$ 53,683 $ 734
Feb 7, 2025 $ 0.0000576
-3.05%
$ 57,630 $ 193
Feb 6, 2025 $ 0.0000588
-6.64%
$ 58,794 $ 1,016
Feb 5, 2025 $ 0.0000628
-9.28%
$ 62,846 $ 1,911
Feb 4, 2025 $ 0.0000692
+13.88%
$ 69,237 $ 1,875
Feb 3, 2025 $ 0.0000607
-13.96%
$ 60,734 $ 3,538
Feb 2, 2025 $ 0.0000709
-18.54%
$ 70,876 $ 1,068
Feb 1, 2025 $ 0.0000867
-5.09%
$ 86,747 $ 50
Jan 31, 2025 $ 0.0000907
+5.95%
$ 90,656 $ 3,557
Jan 30, 2025 $ 0.000086
-25.79%
$ 85,955 $ 4,771
Jan 29, 2025 $ 0.000116
-23.41%
$ 116,438 $ 5,769
Jan 28, 2025 $ 0.000151
-11.36%
$ 150,525 $ 3,039
Jan 27, 2025 $ 0.000167
-6.21%
$ 166,547 $ 2,090
Jan 26, 2025 $ 0.000178
+1.57%
$ 177,631 $ 6,603
Jan 25, 2025 $ 0.000175
+11.18%
$ 175,083 $ 3,996
Jan 24, 2025 $ 0.000159
-0.39%
$ 159,404 $ 3,919
Jan 23, 2025 $ 0.000157
-36.78%
$ 157,372 $ 20,775
Jan 22, 2025 $ 0.000249
-9.52%
$ 248,635 $ 7,959
Jan 21, 2025 $ 0.000274
+66.30%
$ 273,726 $ 30,082
Jan 20, 2025 $ 0.000165
+35.54%
$ 165,440 $ 34,674
Jan 19, 2025 $ 0.000122
-14.42%
$ 122,469 $ 4,506
Jan 18, 2025 $ 0.000143
-43.73%
$ 143,489 $ 16,677
Jan 17, 2025 $ 0.000252
-20.61%
$ 252,191 $ 13,405
Jan 16, 2025 $ 0.000321
+65.12%
$ 320,792 $ 37,186
Jan 15, 2025 $ 0.000192
+2.24%
$ 191,947 $ 8,600
Jan 14, 2025 $ 0.000188
-11.41%
$ 187,832 $ 10,446
Jan 13, 2025 $ 0.000212
-4.73%
$ 212,192 $ 7,537
Jan 12, 2025 $ 0.000282
+83.92%
$ 281,987 $ 26,385
Jan 11, 2025 $ 0.000142
+14.41%
$ 141,916 $ 3,427
Jan 10, 2025 $ 0.000124
+1.98%
$ 123,974 $ 844
Jan 9, 2025 $ 0.000121
-5.35%
$ 120,966 $ 7,403
Jan 8, 2025 $ 0.000128
+14.90%
$ 128,067 $ 3,507
Download