Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BKKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.3687 | 0.0086 | 2.39% | 0.363 | 0.37 | 0.3311 | 2,825,435 |
| Apr 24 2024 | 0.3601 | -0.0406 | -10.13% | 0.371 | 0.3784 | 0.3307 | 5,857,325 |
| Apr 23 2024 | 0.4007 | -0.0093 | -2.27% | 0.4033 | 0.403595 | 0.377 | 4,208,455 |
| Apr 22 2024 | 0.41 | 0.0122 | 3.07% | 0.4296 | 0.4296 | 0.39 | 3,443,389 |
| Apr 19 2024 | 0.3978 | -0.0222 | -5.29% | 0.4147 | 0.4207 | 0.3918 | 2,531,247 |
| Apr 18 2024 | 0.42 | 0.0199 | 4.97% | 0.4041 | 0.43 | 0.3953 | 2,554,258 |
| Apr 17 2024 | 0.4001 | -0.0132 | -3.19% | 0.4206 | 0.4314 | 0.395 | 2,701,183 |
| Apr 16 2024 | 0.4133 | -0.0269 | -6.11% | 0.4066 | 0.4343 | 0.401 | 3,546,767 |
| Apr 15 2024 | 0.4402 | -0.0519 | -10.55% | 0.4819 | 0.4844 | 0.4263 | 3,129,109 |
| Apr 12 2024 | 0.4921 | -0.0507 | -9.34% | 0.5475 | 0.5475 | 0.4586 | 4,290,721 |
| Apr 11 2024 | 0.5428 | -0.0069 | -1.26% | 0.56 | 0.5615 | 0.5012 | 3,787,053 |
| Apr 10 2024 | 0.5497 | 0.0297 | 5.71% | 0.50 | 0.5544 | 0.50 | 2,839,768 |
| Apr 09 2024 | 0.52 | 0.0289 | 5.88% | 0.4875 | 0.54 | 0.4831 | 3,692,387 |
| Apr 08 2024 | 0.4911 | 0.0446 | 9.99% | 0.4677 | 0.4948 | 0.4415 | 4,166,502 |
| Apr 05 2024 | 0.4465 | -0.0135 | -2.93% | 0.4617 | 0.4618 | 0.4315 | 2,611,914 |
| Apr 04 2024 | 0.46 | -0.0053 | -1.14% | 0.47 | 0.49 | 0.45 | 3,609,140 |
| Apr 03 2024 | 0.4653 | 0.0453 | 10.79% | 0.41 | 0.469 | 0.4078 | 4,723,605 |
| Apr 02 2024 | 0.42 | -0.0445 | -9.58% | 0.4559 | 0.4559 | 0.42 | 5,448,347 |
| Apr 01 2024 | 0.4645 | 0.0047 | 1.02% | 0.4507 | 0.4868 | 0.439999 | 6,199,604 |
| Mar 28 2024 | 0.4598 | -0.0168 | -3.52% | 0.4776 | 0.4905 | 0.4539 | 9,508,214 |
| Mar 27 2024 | 0.4766 | 0.0261 | 5.79% | 0.47 | 0.49 | 0.411 | 10,156,879 |
| Mar 26 2024 | 0.4505 | -0.1118 | -19.88% | 0.535 | 0.538099 | 0.45 | 15,325,004 |
| Mar 25 2024 | 0.5623 | 0.0239 | 4.44% | 0.559 | 0.598 | 0.5118 | 16,118,111 |
| Mar 22 2024 | 0.5384 | -0.0146 | -2.64% | 0.563 | 0.563 | 0.515 | 8,117,574 |
| Mar 21 2024 | 0.553 | 0.0101 | 1.86% | 0.545 | 0.63 | 0.541 | 10,227,675 |
| Mar 20 2024 | 0.5429 | 0.0229 | 4.40% | 0.51 | 0.5498 | 0.4913 | 4,554,149 |
| Mar 19 2024 | 0.52 | 0.0044 | 0.85% | 0.52 | 0.5309 | 0.4943 | 4,150,906 |
| Mar 18 2024 | 0.5156 | -0.0678 | -11.62% | 0.592 | 0.592 | 0.5156 | 4,556,636 |
| Mar 15 2024 | 0.5834 | 0.0485 | 9.07% | 0.5201 | 0.5969 | 0.52 | 9,866,343 |
| Mar 14 2024 | 0.5349 | -0.0629 | -10.52% | 0.58 | 0.5901 | 0.5034 | 6,790,814 |
| Mar 13 2024 | 0.5978 | 0.0163 | 2.80% | 0.5845 | 0.6106 | 0.5845 | 2,723,443 |
| Mar 12 2024 | 0.5815 | -0.0219 | -3.63% | 0.61 | 0.61 | 0.58 | 2,686,158 |
| Mar 11 2024 | 0.6034 | 0.0074 | 1.24% | 0.61 | 0.6193 | 0.588 | 5,126,162 |
| Mar 08 2024 | 0.596 | -0.0012 | -0.20% | 0.6082 | 0.6173 | 0.5834 | 5,507,648 |
| Mar 07 2024 | 0.5972 | -0.0541 | -8.31% | 0.655 | 0.6648 | 0.5802 | 9,763,536 |
| Mar 06 2024 | 0.6513 | 0.0435 | 7.16% | 0.62 | 0.66 | 0.60 | 9,556,964 |
| Mar 05 2024 | 0.6078 | -0.0142 | -2.28% | 0.63 | 0.6398 | 0.585 | 6,240,727 |
| Mar 04 2024 | 0.622 | 0.042 | 7.24% | 0.63 | 0.63 | 0.57 | 16,623,595 |
| Mar 01 2024 | 0.58 | 0.00 | 0.00% | 0.6676 | 0.6678 | 0.561 | 16,240,845 |
| Feb 29 2024 | 0.58 | -0.44 | -43.14% | 0.90 | 0.90 | 0.5799 | 38,733,631 |
| Feb 28 2024 | 1.02 | 0.06 | 6.69% | 0.9926 | 1.05 | 0.9502 | 4,584,821 |
| Feb 27 2024 | 0.956 | -0.0015 | -0.16% | 1.01 | 1.01 | 0.9375 | 2,399,057 |
| Feb 26 2024 | 0.9575 | 0.0769 | 8.73% | 0.8808 | 0.975 | 0.8806 | 3,336,437 |
| Feb 23 2024 | 0.8806 | -0.0073 | -0.82% | 0.8871 | 0.9294 | 0.84 | 2,663,276 |
| Feb 22 2024 | 0.8879 | 0.0154 | 1.77% | 0.92 | 0.9449 | 0.8584 | 2,027,039 |
| Feb 21 2024 | 0.8725 | -0.0589 | -6.32% | 0.9396 | 0.9396 | 0.8653 | 2,165,395 |
| Feb 20 2024 | 0.9314 | -0.0438 | -4.49% | 0.953 | 0.9601 | 0.9101 | 2,485,448 |
| Feb 16 2024 | 0.9752 | -0.0048 | -0.49% | 0.99 | 1.01 | 0.9475 | 2,436,195 |
| Feb 15 2024 | 0.98 | -0.05 | -4.85% | 1.02 | 1.07 | 0.9232 | 4,727,728 |
| Feb 14 2024 | 1.03 | 0.07 | 7.82% | 1.01 | 1.06 | 0.98 | 2,993,096 |
| Feb 13 2024 | 0.9553 | -0.0647 | -6.34% | 0.97 | 1.01 | 0.95 | 4,590,878 |
| Feb 12 2024 | 1.02 | -0.04 | -3.77% | 1.09 | 1.12 | 0.9701 | 7,319,049 |
| Feb 09 2024 | 1.06 | 0.19 | 22.47% | 0.9451 | 1.06 | 0.8662 | 12,030,371 |
| Feb 08 2024 | 0.8655 | -0.5845 | -40.31% | 1.02 | 1.05 | 0.781 | 28,725,730 |
| Feb 07 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.47 | 1.39 | 1,220,301 |
| Feb 06 2024 | 1.43 | 0.14 | 10.85% | 1.30 | 1.45 | 1.30 | 1,364,011 |
| Feb 05 2024 | 1.29 | -0.08 | -5.84% | 1.36 | 1.37 | 1.28 | 1,271,622 |
| Feb 02 2024 | 1.37 | -0.05 | -3.52% | 1.41 | 1.445 | 1.36 | 1,489,228 |
| Feb 01 2024 | 1.42 | 0.05 | 3.65% | 1.38 | 1.45 | 1.38 | 1,210,441 |
| Jan 31 2024 | 1.37 | -0.15 | -9.87% | 1.48 | 1.51 | 1.36 | 3,073,191 |
| Jan 30 2024 | 1.52 | -0.02 | -1.30% | 1.57 | 1.59 | 1.49 | 1,930,776 |
| Jan 29 2024 | 1.54 | 0.14 | 10.00% | 1.43 | 1.56 | 1.39 | 2,713,111 |
