BAKKT Historical Data

BAKKT
Download
Date Close Price change Market cap Trading volume
May 14, 2026 $0.0000307
+0.00%
$-- $31
May 12, 2026 $0.0000316
+0.00%
$-- $1
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
Download