BAKKT Historical Data

BAKKT Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.000155
-4.57%
$ 155,214 $ 938
May 13, 2025 $ 0.000163
+15.69%
$ 163,075 $ 976
May 12, 2025 $ 0.000141
+2.01%
$ 140,858 $ 835
May 11, 2025 $ 0.000136
-4.49%
$ 135,758 $ 818
May 10, 2025 $ 0.000139
-2.48%
$ 139,191 $ 838
May 9, 2025 $ 0.000144
+9.80%
$ 143,726 $ 870
May 8, 2025 $ 0.00013
+10.09%
$ 129,497 $ 772
May 7, 2025 $ 0.000116
-2.15%
$ 116,295 $ 703
May 6, 2025 $ 0.000117
-9.84%
$ 116,869 $ 702
May 5, 2025 $ 0.000131
-0.71%
$ 131,002 $ 787
May 4, 2025 $ 0.000133
+4.27%
$ 132,902 $ 822
May 3, 2025 $ 0.000129
-0.83%
$ 128,576 $ 779
May 2, 2025 $ 0.00013
-3.85%
$ 129,968 $ 785
May 1, 2025 $ 0.000136
-3.11%
$ 134,836 $ 831
Apr 30, 2025 $ 0.000139
-3.88%
$ 138,758 $ 826
Apr 29, 2025 $ 0.000142
+3.32%
$ 141,563 $ 831
Apr 28, 2025 $ 0.000138
-0.49%
$ 137,709 $ 827
Apr 27, 2025 $ 0.000136
-9.60%
$ 136,387 $ 836
Apr 26, 2025 $ 0.00015
-3.12%
$ 149,938 $ 903
Apr 25, 2025 $ 0.000154
-2.41%
$ 154,237 $ 930
Apr 24, 2025 $ 0.000159
+0.96%
$ 158,720 $ 946
Apr 18, 2025 $ 0.000147
+0.00%
$ 146,675 $ 0
Apr 17, 2025 $ 0.000144
+0.00%
$ -- $ 886
Apr 11, 2025 $ 0.000143
+0.00%
$ 143,094 $ 0
Apr 10, 2025 $ 0.000134
+0.00%
$ -- $ 1,900
Apr 4, 2025 $ 0.000138
+0.00%
$ 138,034 $ 1
Apr 3, 2025 $ 0.000151
+0.00%
$ -- $ 2,635
Apr 1, 2025 $ 0.000214
-0.09%
$ -- $ 57,339
Mar 31, 2025 $ 0.000217
-1.50%
$ 216,675 $ 56,407
Mar 30, 2025 $ 0.000219
-2.97%
$ 218,774 $ 54,315
Mar 29, 2025 $ 0.000225
-4.26%
$ 224,574 $ 54,862
Mar 28, 2025 $ 0.000234
-11.26%
$ 234,073 $ 54,752
Mar 27, 2025 $ 0.000264
-9.59%
$ 264,069 $ 59,076
Mar 26, 2025 $ 0.000292
-6.47%
$ 291,766 $ 55,961
Mar 25, 2025 $ 0.000313
+2.76%
$ 312,463 $ 60,709
Mar 24, 2025 $ 0.000304
+9.03%
$ 304,264 $ 57,824
Mar 23, 2025 $ 0.000279
+4.06%
$ 279,167 $ 53,018
Mar 22, 2025 $ 0.000269
-10.78%
$ 268,868 $ 56,259
Mar 21, 2025 $ 0.000302
+0.40%
$ 302,165 $ 53,441
Mar 20, 2025 $ 0.0003
+26.71%
$ 300,265 $ 55,264
Mar 19, 2025 $ 0.000237
+3.68%
$ 236,872 $ 55,451
Mar 18, 2025 $ 0.000229
-0.22%
$ 228,673 $ 59,423
Mar 17, 2025 $ 0.000229
+0.57%
$ 229,173 $ 56,994
Mar 16, 2025 $ 0.00023
-12.76%
$ 229,673 $ 55,725
Mar 15, 2025 $ 0.000263
-1.31%
$ 263,069 $ 55,937
Mar 14, 2025 $ 0.000264
+15.33%
$ 264,069 $ 58,597
Mar 13, 2025 $ 0.000229
-3.46%
$ 228,573 $ 57,408
Mar 12, 2025 $ 0.000237
-11.66%
$ 237,172 $ 57,965
Mar 11, 2025 $ 0.000268
+7.54%
$ 268,269 $ 58,114
Mar 10, 2025 $ 0.000249
-17.93%
$ 248,571 $ 57,539