Bakkt Holdings

BKKT
🏛️ usa →
25.55
Last Update: 2025-09-29
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
2022-12-30 1.19 1.23 1.16 1.19 1.4M
2022-12-29 1.20 1.26 1.20 1.21 1.2M
2022-12-28 1.31 1.35 1.19 1.19 1.7M
2022-12-27 1.31 1.40 1.27 1.34 1.5M
2022-12-23 1.51 1.51 1.23 1.32 2.8M
2022-12-22 1.32 1.55 1.28 1.52 2.8M
2022-12-21 1.35 1.38 1.29 1.30 1.1M
2022-12-20 1.34 1.38 1.32 1.33 0.5M
2022-12-19 1.47 1.47 1.30 1.33 1.4M
2022-12-16 1.51 1.53 1.39 1.48 3.4M
2022-12-15 1.51 1.59 1.49 1.54 1.2M
2022-12-14 1.57 1.62 1.50 1.52 1.5M
2022-12-13 1.70 1.79 1.56 1.63 1.8M
2022-12-12 1.69 1.71 1.63 1.64 0.8M
2022-12-09 1.70 1.79 1.68 1.68 0.9M
2022-12-08 1.69 1.74 1.65 1.70 0.9M
2022-12-07 1.68 1.71 1.65 1.68 0.7M
2022-12-06 1.74 1.75 1.65 1.68 0.9M
2022-12-05 1.79 1.91 1.73 1.73 1.2M
2022-12-02 1.77 1.85 1.75 1.84 0.6M
2022-12-01 1.76 1.82 1.72 1.80 1.1M
2022-11-30 1.70 1.78 1.62 1.77 1.6M
2022-11-29 1.65 1.71 1.63 1.69 0.8M
2022-11-28 1.71 1.74 1.61 1.63 0.9M
2022-11-25 1.71 1.72 1.66 1.71 0.3M
2022-11-23 1.65 1.70 1.63 1.69 0.9M
2022-11-22 1.69 1.70 1.59 1.63 1.6M
2022-11-21 1.84 1.84 1.66 1.66 1.5M
2022-11-18 1.97 1.97 1.83 1.84 0.9M
2022-11-17 1.94 2.02 1.89 1.91 1.0M
2022-11-16 2.10 2.16 1.99 2.00 1.2M
2022-11-15 2.00 2.23 2.00 2.16 2.3M
2022-11-14 2.01 2.08 1.94 1.98 1.5M
2022-11-11 1.81 2.10 1.80 2.09 3.2M
2022-11-10 1.81 1.90 1.80 1.89 2.1M
2022-11-09 1.86 1.86 1.70 1.73 2.2M
2022-11-08 1.95 2.00 1.83 1.90 1.9M
2022-11-07 1.92 2.01 1.81 1.95 2.5M
2022-11-04 2.07 2.08 1.85 1.88 3.2M
2022-11-03 2.01 2.14 1.96 2.00 2.6M
2022-11-02 2.17 2.17 1.99 2.00 2.8M
2022-11-01 2.18 2.21 2.15 2.17 1.1M
2022-10-31 2.21 2.25 2.12 2.13 1.2M
2022-10-28 2.12 2.20 2.08 2.17 1.0M
2022-10-27 2.24 2.28 2.11 2.12 1.4M
2022-10-26 2.37 2.41 2.28 2.31 2.0M
2022-10-25 2.16 2.41 2.16 2.36 1.8M
2022-10-24 2.26 2.26 2.12 2.16 1.3M
2022-10-21 2.08 2.24 2.02 2.23 1.4M
2022-10-20 2.07 2.19 2.06 2.10 1.0M
2022-10-19 2.12 2.15 2.06 2.11 0.9M
2022-10-18 2.27 2.33 2.13 2.15 1.0M
2022-10-17 2.11 2.24 2.11 2.19 1.3M
2022-10-14 2.19 2.24 2.08 2.08 0.8M
2022-10-13 2.00 2.16 2.00 2.15 1.3M
2022-10-12 2.13 2.15 2.05 2.11 0.9M
2022-10-11 2.19 2.20 2.08 2.11 2.0M
2022-10-10 2.30 2.31 2.16 2.20 1.2M
2022-10-07 2.38 2.43 2.29 2.30 0.8M
2022-10-06 2.39 2.55 2.39 2.53 1.1M
2022-10-05 2.37 2.42 2.34 2.42 0.8M
2022-10-04 2.33 2.43 2.33 2.42 1.1M
2022-10-03 2.31 2.31 2.18 2.27 0.9M
2022-09-30 2.30 2.41 2.28 2.28 0.8M
2022-09-29 2.24 2.33 2.23 2.28 1.2M
2022-09-28 2.22 2.36 2.18 2.31 1.2M
2022-09-27 2.27 2.27 2.14 2.22 1.0M
2022-09-26 2.17 2.30 2.14 2.19 0.9M
2022-09-23 2.20 2.24 2.14 2.21 0.9M
2022-09-22 2.35 2.35 2.19 2.27 1.1M
2022-09-21 2.40 2.45 2.29 2.30 1.2M
2022-09-20 2.34 2.49 2.33 2.37 1.2M
2022-09-19 2.48 2.50 2.38 2.40 1.4M
2022-09-16 2.64 2.66 2.52 2.52 2.2M
2022-09-15 2.74 2.84 2.68 2.70 1.1M
2022-09-14 2.72 2.82 2.65 2.77 0.6M
2022-09-13 2.75 2.83 2.59 2.72 2.1M
2022-09-12 2.95 3.24 2.85 2.98 2.9M
2022-09-09 2.74 3.00 2.74 2.96 2.3M
2022-09-08 2.62 2.71 2.58 2.67 1.0M
2022-09-07 2.57 2.69 2.49 2.67 1.7M
2022-09-06 2.61 2.72 2.52 2.60 1.2M
2022-09-02 2.58 2.65 2.50 2.56 1.1M
2022-09-01 2.51 2.59 2.44 2.59 1.1M
2022-08-31 2.52 2.62 2.49 2.59 0.9M
2022-08-30 2.65 2.72 2.51 2.54 1.1M
2022-08-29 2.54 2.70 2.50 2.61 1.2M
2022-08-26 2.80 2.86 2.62 2.63 1.5M
2022-08-25 2.72 2.80 2.67 2.79 1.3M
2022-08-24 2.62 2.71 2.59 2.67 0.9M
2022-08-23 2.57 2.71 2.57 2.60 1.4M
2022-08-22 2.59 2.65 2.52 2.53 1.6M
2022-08-19 2.77 2.84 2.66 2.67 2.0M
2022-08-18 3.09 3.09 2.92 2.94 1.8M
2022-08-17 3.15 3.21 3.03 3.07 2.1M
2022-08-16 3.38 3.39 3.11 3.23 2.6M
2022-08-15 3.45 3.58 3.36 3.38 2.3M
2022-08-12 3.27 3.53 3.12 3.51 3.1M
2022-08-11 3.41 3.79 3.26 3.27 6.2M
2022-08-10 3.23 3.27 3.10 3.16 4.0M
2022-08-09 3.16 3.23 2.99 3.13 2.3M
2022-08-08 3.21 3.48 3.17 3.25 3.0M
2022-08-05 3.09 3.18 2.95 3.15 3.3M
2022-08-04 3.20 3.56 3.10 3.14 8.0M
2022-08-03 2.98 3.05 2.87 3.04 2.1M
2022-08-02 2.76 2.94 2.72 2.91 1.6M
2022-08-01 2.82 2.98 2.70 2.82 2.4M
2022-07-29 2.79 2.88 2.70 2.81 1.9M
2022-07-28 2.61 2.79 2.59 2.78 1.9M
2022-07-27 2.52 2.70 2.48 2.68 2.0M
2022-07-26 2.59 2.62 2.42 2.44 1.2M
2022-07-25 2.73 2.73 2.56 2.59 1.3M
2022-07-22 2.98 2.98 2.65 2.69 2.5M
2022-07-21 2.99 3.01 2.84 2.94 2.5M
2022-07-20 2.72 3.08 2.70 3.01 5.5M
2022-07-19 2.64 2.72 2.54 2.66 3.6M
2022-07-18 2.54 2.76 2.51 2.54 4.1M
2022-07-15 2.48 2.51 2.40 2.46 2.1M
2022-07-14 2.37 2.43 2.28 2.40 1.7M
2022-07-13 2.35 2.48 2.32 2.39 1.4M
2022-07-12 2.35 2.47 2.27 2.44 2.1M
2022-07-11 2.44 2.44 2.32 2.34 2.0M
2022-07-08 2.52 2.64 2.38 2.48 4.0M
2022-07-07 2.36 2.58 2.32 2.56 3.8M
2022-07-06 2.26 2.36 2.23 2.36 2.6M
2022-07-05 2.15 2.33 2.09 2.31 2.5M
2022-07-01 2.12 2.19 2.06 2.17 1.9M
2022-06-30 2.10 2.14 2.01 2.10 3.8M
2022-06-29 2.23 2.25 2.10 2.14 2.6M
2022-06-28 2.35 2.42 2.25 2.25 3.2M
2022-06-27 2.49 2.52 2.28 2.37 2.7M
2022-06-24 2.53 2.64 2.49 2.49 9.8M
2022-06-23 2.30 2.51 2.25 2.49 3.5M
2022-06-22 2.26 2.39 2.22 2.23 3.9M
2022-06-21 2.38 2.51 2.32 2.34 3.5M
2022-06-17 2.12 2.36 2.05 2.31 7.1M
2022-06-16 2.19 2.27 2.08 2.14 3.5M
2022-06-15 2.24 2.36 2.20 2.29 4.4M
2022-06-14 2.28 2.30 2.20 2.23 2.6M
2022-06-13 2.16 2.33 2.15 2.24 3.5M
2022-06-10 2.54 2.64 2.41 2.44 2.4M
2022-06-09 2.80 2.88 2.64 2.64 2.8M
2022-06-08 2.85 2.99 2.81 2.85 2.9M
2022-06-07 2.75 2.97 2.75 2.89 3.5M
2022-06-06 3.02 3.22 2.88 2.90 4.4M
2022-06-03 2.91 3.00 2.78 2.82 2.9M
2022-06-02 2.74 3.08 2.70 3.03 3.8M
2022-06-01 2.89 3.02 2.67 2.74 3.8M
2022-05-31 2.80 3.19 2.69 2.85 7.9M
2022-05-27 2.53 2.72 2.52 2.66 2.7M
2022-05-26 2.32 2.62 2.25 2.49 4.4M
2022-05-25 2.23 2.45 2.19 2.37 2.7M
2022-05-24 2.29 2.32 2.18 2.22 3.7M
2022-05-23 2.54 2.55 2.35 2.40 2.9M
2022-05-20 2.79 2.82 2.40 2.54 4.5M
2022-05-19 2.65 2.87 2.54 2.73 3.3M
2022-05-18 2.70 2.83 2.55 2.67 3.4M
2022-05-17 2.62 2.85 2.60 2.77 3.7M
2022-05-16 2.90 2.90 2.46 2.59 6.8M
2022-05-13 2.90 3.07 2.68 2.95 7.6M
2022-05-12 2.00 2.88 1.98 2.80 11.6M
2022-05-11 2.42 2.60 2.11 2.15 7.9M
2022-05-10 2.97 2.99 2.56 2.66 5.7M
2022-05-09 3.24 3.28 2.78 2.83 7.2M
2022-05-06 3.50 3.54 3.33 3.40 3.7M
2022-05-05 3.74 3.89 3.53 3.58 4.9M
2022-05-04 3.74 3.98 3.54 3.93 5.3M
2022-05-03 3.76 3.88 3.66 3.74 3.9M
2022-05-02 3.86 3.99 3.69 3.83 5.0M
2022-04-29 4.02 4.13 3.75 3.82 4.8M
2022-04-28 4.13 4.17 3.87 4.17 5.1M
2022-04-27 4.34 4.43 4.00 4.12 5.1M
2022-04-26 4.25 5.13 4.00 4.41 20.2M
2022-04-25 4.05 4.39 4.05 4.34 2.4M
2022-04-22 4.41 4.49 4.08 4.19 3.5M
2022-04-21 4.67 4.89 4.45 4.50 3.3M
2022-04-20 4.79 4.81 4.52 4.60 2.5M
2022-04-19 4.64 4.90 4.59 4.76 2.6M
2022-04-18 4.51 4.71 4.47 4.64 2.8M
2022-04-14 4.85 5.03 4.67 4.68 2.9M
2022-04-13 4.60 4.94 4.52 4.92 4.2M
2022-04-12 5.11 5.35 4.53 4.67 4.9M
2022-04-11 4.94 5.20 4.81 4.96 2.0M
2022-04-08 5.13 5.50 5.02 5.05 4.0M
2022-04-07 5.30 5.36 4.95 5.17 3.3M
2022-04-06 5.67 5.75 5.27 5.29 3.4M
2022-04-05 6.24 6.31 5.75 5.75 3.8M
2022-04-04 6.25 6.49 6.11 6.20 2.9M
2022-04-01 6.17 6.48 6.10 6.26 2.1M
2022-03-31 6.51 6.56 6.10 6.16 3.0M
2022-03-30 6.90 6.93 6.42 6.47 3.5M
2022-03-29 7.07 7.07 6.60 6.97 4.3M
2022-03-28 7.50 7.63 6.63 6.99 8.8M
2022-03-25 7.49 7.71 6.80 6.99 5.9M
2022-03-24 7.25 7.76 6.76 7.28 9.8M
2022-03-23 6.77 7.27 6.53 7.00 6.5M
2022-03-22 5.91 7.36 5.90 7.10 20.5M
2022-03-21 5.74 5.94 5.41 5.78 3.6M
2022-03-18 5.41 5.95 5.36 5.86 5.5M
2022-03-17 5.16 5.56 5.10 5.49 4.3M
2022-03-16 5.08 5.42 4.82 5.18 6.0M
2022-03-15 4.66 5.05 4.46 4.96 3.4M
2022-03-14 4.89 4.90 4.53 4.59 2.2M
2022-03-11 5.43 5.50 4.74 4.84 4.2M
2022-03-10 5.31 5.43 5.11 5.32 4.2M
2022-03-09 5.01 5.80 4.99 5.62 8.7M
2022-03-08 4.54 4.90 4.26 4.68 6.0M
2022-03-07 4.77 5.02 4.65 4.68 4.5M
2022-03-04 5.05 5.20 4.74 4.80 4.3M
2022-03-03 5.50 5.56 5.05 5.11 3.9M
2022-03-02 5.53 5.67 5.32 5.50 5.4M
2022-03-01 5.98 6.25 5.47 5.54 8.0M
2022-02-28 5.81 6.44 5.50 5.71 14.8M
2022-02-25 5.99 6.28 5.52 5.81 8.1M
2022-02-24 4.67 6.35 4.62 5.96 11.8M
2022-02-23 5.50 5.80 5.15 5.17 7.0M
2022-02-22 5.10 5.59 5.00 5.35 10.5M
2022-02-18 6.14 6.26 5.20 5.20 11.7M
2022-02-17 6.86 7.16 6.08 6.32 18.4M
2022-02-16 8.00 9.01 7.76 7.84 27.3M
2022-02-15 7.36 8.60 7.07 8.40 29.4M
2022-02-14 7.37 7.74 6.71 6.80 12.8M
2022-02-11 7.21 7.85 6.98 7.29 18.6M
2022-02-10 6.71 8.61 6.69 7.38 48.0M
2022-02-09 5.93 7.84 5.86 7.62 57.4M
2022-02-08 5.32 6.02 5.09 5.94 17.5M
2022-02-07 4.34 6.21 4.34 5.80 57.7M
2022-02-04 4.02 4.45 3.93 4.33 6.9M
2022-02-03 3.89 4.29 3.84 3.95 2.9M
2022-02-02 4.45 4.52 4.10 4.15 4.9M
2022-02-01 4.47 4.76 4.14 4.61 9.6M
2022-01-31 3.88 4.35 3.71 4.31 9.9M
2022-01-28 3.47 3.61 3.31 3.61 4.4M
2022-01-27 4.02 4.12 3.39 3.41 6.9M
2022-01-26 4.10 4.66 3.92 4.06 12.9M
2022-01-25 3.92 4.19 3.87 3.90 3.2M
2022-01-24 3.94 4.14 3.61 4.11 6.6M
2022-01-21 4.60 4.69 4.10 4.16 5.9M
2022-01-20 5.03 5.32 4.70 4.75 6.4M
2022-01-19 5.73 6.04 4.98 4.98 16.7M
2022-01-18 5.39 5.53 4.98 5.24 3.9M
2022-01-14 5.50 5.66 5.40 5.58 2.7M
2022-01-13 6.04 6.06 5.44 5.53 4.4M
2022-01-12 6.42 6.66 6.01 6.05 3.7M
2022-01-11 5.90 6.59 5.78 6.37 5.4M
2022-01-10 6.00 6.07 5.71 5.92 3.5M
2022-01-07 6.48 6.53 5.90 6.26 5.1M
2022-01-06 6.22 6.24 5.56 6.10 7.8M
2022-01-05 7.52 7.67 6.13 6.19 9.1M
2022-01-04 8.45 8.50 7.41 7.53 6.9M
2022-01-03 8.57 8.75 8.22 8.35 4.2M