Bakkt Holdings

BKKT
🏛️ usa →
17.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.76 8.99 8.46 8.51 3.0M
2021-12-30 8.50 9.30 8.50 8.86 3.6M
2021-12-29 8.88 9.15 8.40 8.54 3.7M
2021-12-28 9.75 9.85 9.11 9.20 3.8M
2021-12-27 10.01 10.52 9.15 9.96 11.3M
2021-12-23 9.02 10.86 8.85 10.00 12.0M
2021-12-22 9.01 9.49 8.68 9.30 5.8M
2021-12-21 9.30 9.66 9.02 9.18 7.6M
2021-12-20 9.04 9.11 8.12 9.04 6.5M
2021-12-17 9.71 9.94 8.50 9.51 14.0M
2021-12-16 11.47 11.73 8.90 9.08 32.2M
2021-12-15 13.10 13.77 12.16 13.76 3.7M
2021-12-14 12.16 13.80 12.15 13.53 3.4M
2021-12-13 14.13 14.60 12.55 12.58 3.1M
2021-12-10 15.01 15.64 13.28 14.53 5.4M
2021-12-09 15.25 17.29 14.20 14.68 10.4M
2021-12-08 13.04 18.32 13.04 17.14 20.5M
2021-12-07 12.72 13.61 12.65 13.21 2.6M
2021-12-06 12.21 12.69 11.90 12.57 2.6M
2021-12-03 13.69 14.10 12.50 13.03 2.7M
2021-12-02 14.10 14.65 13.29 13.96 4.5M
2021-12-01 15.89 16.28 14.00 14.00 4.0M
2021-11-30 15.20 17.54 15.15 15.61 8.3M
2021-11-29 16.17 16.35 14.75 15.32 4.6M
2021-11-26 16.41 16.70 15.39 15.61 3.2M
2021-11-24 16.74 17.95 16.70 17.28 4.4M
2021-11-23 17.21 18.81 16.29 16.90 5.4M
2021-11-22 18.77 19.15 16.65 17.02 5.6M
2021-11-19 17.11 22.40 17.11 19.72 20.1M
2021-11-18 19.21 19.26 16.58 17.33 5.6M
2021-11-17 20.03 20.58 18.64 19.00 6.5M
2021-11-16 21.00 21.06 18.59 19.18 7.3M
2021-11-15 23.36 24.25 20.37 21.51 8.3M
2021-11-12 24.29 26.49 23.58 24.27 7.3M
2021-11-11 25.51 28.00 24.01 26.15 8.0M
2021-11-10 25.71 28.40 25.01 25.45 6.0M
2021-11-09 30.84 30.84 25.72 26.22 7.7M
2021-11-08 33.15 33.44 30.61 31.07 6.6M
2021-11-05 34.65 35.76 32.38 32.61 8.6M
2021-11-04 35.39 37.85 32.00 32.36 7.9M
2021-11-03 36.13 38.75 34.50 35.07 10.5M
2021-11-02 36.80 39.75 33.33 36.60 21.3M
2021-11-01 39.68 50.80 35.50 36.23 60.8M
2021-10-29 25.70 42.88 25.61 42.52 77.6M
2021-10-28 28.65 32.00 24.75 25.60 21.4M
2021-10-27 21.17 30.45 20.32 29.40 57.5M
2021-10-26 36.20 37.49 21.72 23.78 78.0M
2021-10-25 13.86 31.57 10.95 30.60 211.9M
2021-10-22 8.04 10.11 8.03 9.15 5.4M
2021-10-21 8.24 8.49 8.00 8.03 1.4M
2021-10-20 8.67 9.15 8.10 8.17 2.4M
2021-10-19 9.09 9.17 8.40 8.49 1.7M
2021-10-18 9.41 9.96 8.74 8.76 3.6M