BAKKT Historical Data

BAKKT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $0.000268
+7.54%
$268,269 $58,114
Mar 10, 2025 $0.000249
-17.93%
$248,571 $57,539
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