BAKKT Historical Data

BAKKT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.000303
-0.56%
$ 302,964 $ 54,022
Mar 8, 2025 $ 0.000305
-15.01%
$ 304,664 $ 59,874
Mar 7, 2025 $ 0.00036
-22.12%
$ 360,458 $ 56,969
Mar 6, 2025 $ 0.000464
+21.13%
$ 463,746 $ 57,759
Mar 5, 2025 $ 0.000382
+7.66%
$ 382,255 $ 59,784
Mar 4, 2025 $ 0.000355
-13.45%
$ 355,058 $ 57,491
Mar 3, 2025 $ 0.000409
-3.06%
$ 409,252 $ 74,946
Mar 2, 2025 $ 0.00042
+42.20%
$ 420,451 $ 58,187
Mar 1, 2025 $ 0.000294
+13.31%
$ 293,766 $ 55,359
Feb 28, 2025 $ 0.000259
+4.22%
$ 259,270 $ 55,094
Feb 27, 2025 $ 0.00025
-6.25%
$ 250,381 $ 57,309
Feb 26, 2025 $ 0.000267
-4.91%
$ 267,380 $ 54,708
Feb 25, 2025 $ 0.000279
-6.24%
$ 279,279 $ 56,686
Feb 24, 2025 $ 0.000298
-13.57%
$ 297,978 $ 53,487
Feb 23, 2025 $ 0.000345
-4.27%
$ 345,174 $ 57,843
Feb 22, 2025 $ 0.00036
+1.44%
$ 359,473 $ 59,432
Feb 21, 2025 $ 0.000357
-1.25%
$ 356,574 $ 58,685
Feb 20, 2025 $ 0.000361
+2.91%
$ 361,073 $ 54,730
Feb 19, 2025 $ 0.000351
+0.03%
$ 350,474 $ 56,382
Feb 18, 2025 $ 0.000349
-10.80%
$ 349,274 $ 56,422
Feb 17, 2025 $ 0.000392
-13.69%
$ 392,171 $ 60,717
Feb 16, 2025 $ 0.000454
-0.94%
$ 454,166 $ 55,805
Feb 15, 2025 $ 0.000459
+1.57%
$ 458,966 $ 63,811
Feb 14, 2025 $ 0.000343
+10.87%
$ 342,575 $ 61,885
Feb 13, 2025 $ 0.00031
+1.64%
$ 309,677 $ 55,518
Feb 12, 2025 $ 0.000306
-3.13%
$ 305,877 $ 57,518
Feb 11, 2025 $ 0.000316
-7.19%
$ 316,377 $ 54,944
Feb 10, 2025 $ 0.000338
-8.24%
$ 338,475 $ 57,239
Feb 9, 2025 $ 0.00037
-3.50%
$ 369,573 $ 56,608
Feb 8, 2025 $ 0.000385
-7.01%
$ 384,772 $ 62,226
Feb 7, 2025 $ 0.000414
-0.43%
$ 413,869 $ 56,034
Feb 6, 2025 $ 0.000416
-5.98%
$ 416,369 $ 56,328
Feb 5, 2025 $ 0.000444
-1.44%
$ 443,867 $ 60,681
Feb 4, 2025 $ 0.000452
-3.58%
$ 452,367 $ 60,849
Feb 3, 2025 $ 0.000515
+13.70%
$ 515,262 $ 65,408
Feb 2, 2025 $ 0.000454
+5.73%
$ 454,166 $ 60,830
Feb 1, 2025 $ 0.00043
-13.61%
$ 429,679 $ 60,224
Jan 31, 2025 $ 0.000497
-16.04%
$ 497,276 $ 69,279
Jan 30, 2025 $ 0.000593
-38.85%
$ 592,471 $ 164,730
Jan 29, 2025 $ 0.001
-17.95%
$ 1 million $ 83,779
Jan 28, 2025 $ 0.00122
-8.96%
$ 1.22 million $ 64,655
Jan 27, 2025 $ 0.00134
-13.59%
$ 1.34 million $ 91,061
Jan 26, 2025 $ 0.00155
-8.59%
$ 1.55 million $ 72,986
Jan 25, 2025 $ 0.0017
+8.02%
$ 1.7 million $ 68,290
Jan 24, 2025 $ 0.00157
-4.38%
$ 1.57 million $ 84,532
Jan 23, 2025 $ 0.00159
-2.57%
$ -- $ 76,647
Jan 22, 2025 $ 0.00163
-12.67%
$ 1.63 million $ 65,963
Jan 21, 2025 $ 0.00186
+6.85%
$ 1.86 million $ 94,770
Jan 20, 2025 $ 0.00174
-21.99%
$ 1.74 million $ 116,669
Jan 19, 2025 $ 0.00223
+9.78%
$ 2.23 million $ 157,955