Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BKKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 11.15 | 1.17 | 11.72% | 9.75 | 12.92 | 9.75 | 856,400 |
| May 13 2024 | 9.98 | 0.14 | 1.42% | 10.30 | 10.90 | 9.85 | 253,270 |
| May 10 2024 | 9.84 | -0.41 | -4.00% | 10.23 | 10.35 | 8.8501 | 604,213 |
| May 09 2024 | 10.25 | 1.46 | 16.61% | 8.90 | 11.42 | 8.79 | 1,379,290 |
| May 08 2024 | 8.79 | 1.50 | 20.58% | 7.00 | 9.00 | 7.00 | 643,183 |
| May 07 2024 | 7.29 | 0.69 | 10.45% | 6.66 | 7.45 | 6.6001 | 278,452 |
| May 06 2024 | 6.60 | 0.10 | 1.54% | 6.60 | 7.25 | 6.49 | 384,187 |
| May 03 2024 | 6.50 | 0.22 | 3.50% | 6.43 | 6.75 | 6.1235 | 328,169 |
| May 02 2024 | 6.28 | -0.03 | -0.48% | 6.36 | 6.54 | 5.90 | 331,441 |
| May 01 2024 | 6.31 | -0.40 | -5.96% | 6.51 | 6.79 | 5.5732 | 999,428 |
| Apr 30 2024 | 6.71 | -3.25 | -32.63% | 9.64 | 9.7802 | 6.5098 | 1,337,052 |
| Apr 29 2024 | 9.96 | -0.03 | -0.33% | 9.30 | 10.79 | 9.04 | 245,821 |
| Apr 26 2024 | 9.9925 | 0.78 | 8.41% | 9.4225 | 10.175 | 8.90 | 98,584 |
| Apr 25 2024 | 9.2175 | 0.22 | 2.39% | 9.10 | 9.25 | 8.2775 | 112,465 |
| Apr 24 2024 | 9.0025 | -1.02 | -10.13% | 9.275 | 9.46 | 8.2675 | 234,293 |
| Apr 23 2024 | 10.0175 | -0.23 | -2.27% | 10.0825 | 10.0899 | 9.425 | 168,338 |
| Apr 22 2024 | 10.25 | 0.31 | 3.07% | 10.74 | 10.74 | 9.75 | 137,735 |
| Apr 19 2024 | 9.945 | -0.56 | -5.29% | 10.3675 | 10.5175 | 9.795 | 101,249 |
| Apr 18 2024 | 10.50 | 0.50 | 4.97% | 10.1025 | 10.75 | 9.8825 | 102,170 |
| Apr 17 2024 | 10.0025 | -0.33 | -3.19% | 10.515 | 10.785 | 9.875 | 108,047 |
| Apr 16 2024 | 10.3325 | -0.67 | -6.11% | 10.6975 | 10.79 | 10.025 | 133,127 |
| Apr 15 2024 | 11.005 | -1.30 | -10.55% | 12.0475 | 12.11 | 10.6575 | 125,164 |
| Apr 12 2024 | 12.3025 | -1.27 | -9.34% | 13.6875 | 13.6875 | 11.465 | 171,628 |
| Apr 11 2024 | 13.57 | -0.17 | -1.26% | 14.00 | 14.0375 | 12.53 | 151,482 |
| Apr 10 2024 | 13.7425 | 0.74 | 5.71% | 12.5388 | 13.86 | 12.5388 | 112,783 |
| Apr 09 2024 | 13.00 | 0.72 | 5.88% | 12.1875 | 13.50 | 12.0775 | 147,695 |
| Apr 08 2024 | 12.2775 | 1.12 | 9.99% | 11.6925 | 12.37 | 11.0375 | 166,660 |
| Apr 05 2024 | 11.1625 | -0.34 | -2.93% | 11.5425 | 11.545 | 10.7875 | 104,412 |
| Apr 04 2024 | 11.50 | -0.13 | -1.14% | 11.75 | 12.25 | 11.25 | 144,365 |
| Apr 03 2024 | 11.6325 | 1.13 | 10.79% | 10.25 | 11.725 | 10.195 | 188,944 |
| Apr 02 2024 | 10.50 | -1.11 | -9.58% | 11.10 | 11.31 | 10.50 | 205,511 |
| Apr 01 2024 | 11.6125 | 0.12 | 1.02% | 11.2675 | 12.17 | 11.00 | 247,984 |
| Mar 28 2024 | 11.495 | -0.42 | -3.52% | 11.94 | 12.2625 | 11.3475 | 380,328 |
| Mar 27 2024 | 11.915 | 0.65 | 5.79% | 11.75 | 12.25 | 10.275 | 406,275 |
| Mar 26 2024 | 11.2625 | -2.80 | -19.88% | 13.375 | 13.4525 | 11.25 | 613,000 |
| Mar 25 2024 | 14.0575 | 0.60 | 4.44% | 13.975 | 14.95 | 12.795 | 644,724 |
| Mar 22 2024 | 13.46 | -0.37 | -2.64% | 14.075 | 14.075 | 12.875 | 324,702 |
| Mar 21 2024 | 13.825 | 0.25 | 1.86% | 13.625 | 15.75 | 13.525 | 409,107 |
| Mar 20 2024 | 13.5725 | 0.57 | 4.40% | 12.75 | 13.745 | 12.2825 | 182,165 |
| Mar 19 2024 | 13.00 | 0.11 | 0.85% | 13.00 | 13.2725 | 12.3575 | 166,036 |
| Mar 18 2024 | 12.89 | -1.70 | -11.62% | 14.80 | 14.80 | 12.89 | 182,265 |
| Mar 15 2024 | 14.585 | 1.21 | 9.07% | 13.0025 | 14.9225 | 13.0025 | 390,016 |
| Mar 14 2024 | 13.3725 | -1.57 | -10.52% | 14.50 | 14.7525 | 12.585 | 271,632 |
| Mar 13 2024 | 14.945 | 0.41 | 2.80% | 14.6125 | 15.265 | 14.6125 | 108,937 |
| Mar 12 2024 | 14.5375 | -0.55 | -3.63% | 15.25 | 15.25 | 14.50 | 107,446 |
| Mar 11 2024 | 15.085 | 0.19 | 1.24% | 15.25 | 15.4825 | 14.70 | 205,046 |
| Mar 08 2024 | 14.90 | -0.03 | -0.20% | 15.205 | 15.4325 | 14.585 | 220,305 |
| Mar 07 2024 | 14.93 | -1.35 | -8.31% | 16.375 | 16.62 | 14.505 | 390,541 |
| Mar 06 2024 | 16.2825 | 1.09 | 7.16% | 15.50 | 16.50 | 15.00 | 382,278 |
| Mar 05 2024 | 15.195 | -0.36 | -2.28% | 15.75 | 15.995 | 14.625 | 249,629 |
| Mar 04 2024 | 15.55 | 1.05 | 7.24% | 15.75 | 15.75 | 14.25 | 664,943 |
| Mar 01 2024 | 14.50 | 0.00 | 0.00% | 16.69 | 16.695 | 14.025 | 649,633 |
| Feb 29 2024 | 14.50 | -11.00 | -43.14% | 22.50 | 22.50 | 14.4975 | 1,549,345 |
| Feb 28 2024 | 25.50 | 1.60 | 6.69% | 24.815 | 26.25 | 23.755 | 183,392 |
| Feb 27 2024 | 23.90 | -0.04 | -0.16% | 25.25 | 25.25 | 23.4375 | 95,962 |
| Feb 26 2024 | 23.9375 | 1.92 | 8.73% | 22.02 | 24.375 | 22.015 | 133,457 |
| Feb 23 2024 | 22.015 | -0.18 | -0.82% | 22.1775 | 23.235 | 21.00 | 106,531 |
| Feb 22 2024 | 22.1975 | 0.39 | 1.77% | 23.00 | 23.6225 | 21.46 | 81,081 |
| Feb 21 2024 | 21.8125 | -1.47 | -6.32% | 23.49 | 23.49 | 21.6325 | 86,615 |
| Feb 20 2024 | 23.285 | -1.10 | -4.49% | 23.825 | 24.0025 | 22.7525 | 99,417 |
| Feb 16 2024 | 24.38 | -0.12 | -0.49% | 24.75 | 25.25 | 23.6875 | 97,447 |
| Feb 15 2024 | 24.50 | -1.25 | -4.85% | 25.50 | 26.75 | 23.08 | 189,109 |
