BAKKT Historical Data

BAKKT
Download
Date Close Price change Market cap Trading volume
Apr 22, 2026 $ 0.0000299
+0.00%
$ -- $ 7
Mar 4, 2026 $ 0.0000358
+1.92%
$ -- $ 7
Jan 22, 2026 $ 0.0000546
+0.00%
$ -- $ 8
Oct 15, 2025 $ 0.000111
-2.22%
$ 110,787 $ 27
Oct 8, 2025 $ 0.000134
+0.03%
$ -- $ 29
Oct 7, 2025 $ 0.000135
-6.08%
$ 134,747 $ 20
Oct 6, 2025 $ 0.000144
+0.92%
$ 144,153 $ 498
Sep 24, 2025 $ 0.000143
-5.19%
$ 143,020 $ 5,921
Sep 23, 2025 $ 0.000146
+0.00%
$ -- $ 1,562
Aug 25, 2025 $ 0.000154
-3.20%
$ -- $ 1,762
Aug 17, 2025 $ 0.000173
+0.33%
$ 172,802 $ 2,891
Aug 8, 2025 $ 0.000158
+0.00%
$ -- $ 3,827
Aug 7, 2025 $ 0.000154
+0.00%
$ -- $ 7,755
Jul 30, 2025 $ 0.000172
+0.00%
$ -- $ 7,731
Jul 19, 2025 $ 0.000172
+0.63%
$ -- $ 1,629
Jul 18, 2025 $ 0.000172
-0.31%
$ 171,489 $ 1,802
Jul 17, 2025 $ 0.000173
+0.39%
$ 173,011 $ 757
Jul 11, 2025 $ 0.000182
+0.00%
$ -- $ 6,598
Jul 9, 2025 $ 0.000208
+3.72%
$ 208,065 $ 3,914
Jul 8, 2025 $ 0.0002
+7.81%
$ 199,848 $ 3,022
Jul 7, 2025 $ 0.000185
-1.71%
$ 185,194 $ 39,303
Jul 6, 2025 $ 0.000188
+5.30%
$ 187,886 $ 5,927
Jul 5, 2025 $ 0.000178
-5.60%
$ 177,655 $ 2,273
Jul 2, 2025 $ 0.00016
+0.00%
$ -- $ 3,955
Jun 9, 2025 $ 0.000131
-0.78%
$ -- $ 1,219
Jun 8, 2025 $ 0.000132
-5.22%
$ 131,818 $ 2,784
Jun 7, 2025 $ 0.00014
+1.39%
$ 139,512 $ 125
Jun 6, 2025 $ 0.000138
+1.19%
$ 137,650 $ 299
Jun 5, 2025 $ 0.000136
-6.63%
$ 136,127 $ 576
Jun 4, 2025 $ 0.000147
+5.12%
$ 146,652 $ 2,830
Jun 3, 2025 $ 0.00014
+20.12%
$ 140,065 $ 8,920
Jun 2, 2025 $ 0.000114
-2.68%
$ -- $ 110
Jun 1, 2025 $ 0.000118
+0.58%
$ 117,505 $ 54
May 31, 2025 $ 0.000117
-1.00%
$ 116,972 $ 602
May 30, 2025 $ 0.000119
-8.44%
$ 118,896 $ 717
May 29, 2025 $ 0.00013
-7.53%
$ 130,181 $ 785
May 28, 2025 $ 0.000141
-2.45%
$ 140,606 $ 845
May 27, 2025 $ 0.000144
-1.64%
$ 144,138 $ 866
May 26, 2025 $ 0.000146
+4.47%
$ 146,413 $ 888
May 25, 2025 $ 0.00014
-6.52%
$ 140,182 $ 838
May 24, 2025 $ 0.000149
+0.24%
$ 149,469 $ 901
May 23, 2025 $ 0.000151
+4.78%
$ 150,639 $ 911
May 22, 2025 $ 0.000143
+3.55%
$ 142,922 $ 862
May 21, 2025 $ 0.000136
+1.25%
$ 136,436 $ 820
May 20, 2025 $ 0.000134
-0.35%
$ 134,216 $ 805
May 19, 2025 $ 0.000133
-1.56%
$ -- $ 797
May 18, 2025 $ 0.000134
+1.34%
$ 133,600 $ 797
May 17, 2025 $ 0.000131
+0.08%
$ 131,059 $ 790
May 16, 2025 $ 0.000131
-8.34%
$ 130,631 $ 786
May 15, 2025 $ 0.000143
-8.45%
$ 142,914 $ 870
Download