Dark

BKKT.WS
Bakkt Holdings, Inc Warrants to purchase Class A Common Stock Each Warrant entitles to purchase 1/25th of a share of Class A common stock at an exercise price of $287.50 for one share of Class A Common Stock
stock NYSE Warrant

At Close

Aug 8, 2025 3:58:30 PM EDT

0.1899USD+18.688%(+0.0299)40,718

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	0.160100	0.204900	0.160000	0.189900	+18.688%	40,718	0.000%
2025-08-07	0.188400	0.188400	0.153100	0.160000	-0.187%	24,288	+18.688%
2025-08-06	0.151500	0.175800	0.151500	0.160300	-2.848%	36,308	+18.465%
2025-08-05	0.151300	0.165100	0.150500	0.165000	+8.983%	37,604	+15.091%
2025-08-04	0.172500	0.172500	0.150100	0.151400	-3.934%	12,800	+25.429%
2025-08-01	0.157500	0.172500	0.157500	0.157600	-1.500%	17,809	+20.495%
2025-07-31	0.210000	0.210000	0.155000	0.160000	-15.612%	36,018	+18.688%
2025-07-30	0.180000	0.199800	0.173900	0.189600	+2.597%	57,138	+0.158%
2025-07-29	0.200000	0.200000	0.151600	0.184800	-20.000%	172,780	+2.760%
2025-07-28	0.245000	0.252000	0.231000	0.231000	-8.333%	50,826	-17.792%
2025-07-25	0.230000	0.255001	0.230000	0.252000	+7.234%	84,060	-24.643%
2025-07-24	0.230100	0.259999	0.230000	0.235000	-5.849%	26,037	-19.191%
2025-07-23	0.244000	0.260000	0.228000	0.249600	+9.474%	91,090	-23.918%
2025-07-22	0.232800	0.250000	0.228000	0.228000	-5.979%	25,610	-16.711%
2025-07-21	0.239990	0.250000	0.230000	0.242500	+1.042%	65,105	-21.691%
2025-07-18	0.250000	0.250000	0.220100	0.240000	+11.888%	136,868	-20.875%
2025-07-17	0.206000	0.223500	0.202500	0.214500	+4.126%	111,721	-11.469%
2025-07-16	0.203800	0.223500	0.198500	0.206000	-1.152%	87,302	-7.816%
2025-07-15	0.200000	0.218399	0.198500	0.208400	+4.200%	83,179	-8.877%
2025-07-14	0.200200	0.200200	0.198500	0.200000	-0.050%	57,521	-5.050%
2025-07-11	0.200000	0.200100	0.198500	0.200100	-10.269%	111,122	-5.097%
2025-07-10	0.234000	0.234000	0.197500	0.223000	+4.695%	198,380	-14.843%
2025-07-09	0.215000	0.232900	0.210000	0.213000	-0.930%	16,061	-10.845%
2025-07-08	0.211300	0.240000	0.210000	0.215000	-2.273%	20,700	-11.674%
2025-07-07	0.237000	0.237000	0.210000	0.220000	-6.819%	20,157	-13.682%
2025-07-03	0.240000	0.248000	0.235200	0.236100	-4.568%	11,384	-19.568%
2025-07-02	0.182100	0.248800	0.182100	0.247400	+23.700%	203,304	-23.242%
2025-07-01	0.190502	0.200000	0.181600	0.200000	+4.987%	7,835	-5.050%
2025-06-30	0.180000	0.200000	0.180000	0.190500	+5.833%	84,744	-0.315%
2025-06-27	0.199700	0.199700	0.180000	0.180000	-9.820%	126,939	+5.500%
2025-06-26	0.185800	0.199700	0.185800	0.199600	0.000%	5,733	-4.860%
2025-06-25	0.181000	0.199700	0.180000	0.199600	-0.200%	1,005	-4.860%
2025-06-24	0.180000	0.200000	0.180000	0.200000	+9.140%	35,461	-5.050%
2025-06-23	0.210000	0.220000	0.182600	0.183251	-10.540%	29,461	+3.628%
2025-06-20	0.198500	0.220000	0.187500	0.204841	+3.194%	34,796	-7.294%
2025-06-18	0.196000	0.198500	0.180000	0.198500	+5.585%	11,383	-4.332%
2025-06-17	0.190100	0.210000	0.185000	0.188000	-6.000%	37,787	+1.011%
2025-06-16	0.203500	0.209700	0.200000	0.200000	-2.057%	3,811	-5.050%
2025-06-13	0.216000	0.216000	0.200000	0.204200	-4.131%	20,254	-7.003%
2025-06-12	0.204001	0.230000	0.200000	0.213000	-6.987%	10,814	-10.845%
2025-06-11	0.202300	0.240000	0.202200	0.229000	-0.435%	5,940	-17.074%
2025-06-10	0.250000	0.250000	0.200000	0.230000	-4.167%	29,707	-17.435%
2025-06-09	0.230000	0.240000	0.230000	0.240000	+4.348%	23,951	-20.875%
2025-06-06	0.210000	0.240000	0.210000	0.230000	+5.553%	15,034	-17.435%
2025-06-05	0.250000	0.250000	0.214000	0.217900	-14.816%	97,247	-12.850%
2025-06-04	0.260100	0.260100	0.243300	0.255800	-1.615%	2,678	-25.762%
2025-06-03	0.250000	0.274000	0.238800	0.260000	+0.038%	118,635	-26.962%
2025-06-02	0.270000	0.270000	0.246100	0.259900	+3.960%	32,579	-26.933%
2025-05-30	0.217500	0.260000	0.200000	0.250000	+13.636%	179,256	-24.040%
2025-05-29	0.194500	0.220000	0.182100	0.220000	+10.553%	60,776	-13.682%
2025-05-28	0.190000	0.205000	0.184700	0.199000	-2.927%	38,930	-4.573%
2025-05-27	0.200000	0.207500	0.179100	0.205000	+18.910%	63,703	-7.366%
2025-05-23	0.166300	0.197500	0.150000	0.172400	-13.800%	38,403	+10.151%
2025-05-22	0.159700	0.200000	0.150000	0.200000	+33.333%	65,121	-5.050%
2025-05-21	0.160000	0.169600	0.150000	0.150000	-11.661%	12,918	+26.600%
2025-05-19	0.163300	0.175900	0.152500	0.169800	+9.548%	11,831	+11.837%
2025-05-16	0.161100	0.162300	0.151000	0.155000	+2.990%	10,008	+22.516%
2025-05-15	0.150100	0.179199	0.150000	0.150500	-2.903%	16,054	+26.179%
2025-05-14	0.195100	0.195100	0.150100	0.155000	-20.512%	16,996	+22.516%
2025-05-13	0.152000	0.229100	0.146100	0.194999	+22.257%	225,419	-2.615%
2025-05-12	0.160000	0.160100	0.145000	0.159499	-0.188%	26,592	+19.060%
2025-05-09	0.164100	0.164100	0.145300	0.159800	0.000%	1,257	+18.836%
2025-05-08	0.164100	0.164100	0.145000	0.159800	+6.676%	25,060	+18.836%
2025-05-07	0.145100	0.158307	0.145100	0.149800	-1.252%	9,734	+26.769%
2025-05-06	0.157300	0.160000	0.144000	0.151700	-2.129%	23,444	+25.181%
2025-05-05	0.162900	0.164300	0.142900	0.155000	+0.324%	5,715	+22.516%
2025-05-02	0.150000	0.157200	0.142800	0.154500	-2.708%	37,349	+22.913%
2025-05-01	0.179500	0.179500	0.148301	0.158800	+7.080%	12,878	+19.584%
2025-04-30	0.148300	0.156300	0.148300	0.148300	+4.437%	1,893	+28.051%
2025-04-29	0.149600	0.149600	0.140000	0.142000	-4.698%	13,142	+33.732%
2025-04-28	0.149000	0.149000	0.147000	0.149000	-3.247%	5,939	+27.450%
2025-04-25	0.150000	0.159870	0.140000	0.154000	+0.654%	27,188	+23.312%
2025-04-24	0.160051	0.166700	0.130000	0.153000	-8.602%	102,019	+24.118%
2025-04-23	0.166499	0.177500	0.166499	0.167400	-1.529%	20,780	+13.441%
2025-04-22	0.151800	0.180000	0.145000	0.170000	0.000%	65,556	+11.706%
2025-04-21	0.155101	0.172400	0.155100	0.170000	-1.449%	15,226	+11.706%
2025-04-17	0.160649	0.172499	0.156400	0.172499	+13.636%	19,276	+10.088%
2025-04-16	0.151600	0.172500	0.151600	0.151800	-0.524%	6,678	+25.099%
2025-04-15	0.152100	0.182100	0.151500	0.152600	-6.951%	22,300	+24.443%
2025-04-14	0.151500	0.171000	0.151500	0.164000	0.000%	4,462	+15.793%
2025-04-11	0.169900	0.179998	0.160000	0.164000	-0.607%	6,164	+15.793%
2025-04-10	0.185000	0.185000	0.160000	0.165001	-2.193%	10,533	+15.090%
2025-04-09	0.180000	0.185000	0.157500	0.168700	-2.146%	67,672	+12.567%
2025-04-08	0.162600	0.180000	0.160064	0.172400	+6.028%	49,031	+10.151%
2025-04-07	0.168500	0.173000	0.155000	0.162599	-6.012%	33,100	+16.790%
2025-04-04	0.175000	0.179000	0.167500	0.173000	-1.143%	13,633	+9.769%
2025-04-03	0.219800	0.219800	0.170100	0.175000	-5.457%	10,279	+8.514%
2025-04-02	0.209451	0.210100	0.164500	0.185100	-7.311%	34,995	+2.593%
2025-04-01	0.198900	0.219900	0.198900	0.199700	-9.186%	24,816	-4.907%
2025-03-31	0.199000	0.227700	0.199000	0.219900	+9.895%	27,781	-13.643%
2025-03-28	0.208400	0.228045	0.200000	0.200100	-4.008%	28,692	-5.097%
2025-03-27	0.230000	0.240000	0.208400	0.208455	-9.760%	56,725	-8.901%
2025-03-26	0.232000	0.240000	0.210000	0.231000	-0.259%	28,986	-17.792%
2025-03-25	0.255500	0.266300	0.221000	0.231600	-9.390%	25,571	-18.005%
2025-03-24	0.234000	0.270000	0.234000	0.255600	-1.692%	31,983	-25.704%
2025-03-21	0.260600	0.270000	0.220000	0.260000	+12.021%	108,599	-26.962%
2025-03-20	0.255900	0.285900	0.232100	0.232100	-9.301%	187,670	-18.182%
2025-03-19	0.290000	0.290000	0.230000	0.255900	+2.360%	36,100	-25.791%
2025-03-18	0.270000	0.270000	0.229100	0.250000	-15.541%	96,073	-24.040%
2025-03-17	0.265101	0.305695	0.265101	0.296000	-1.333%	58,693	-35.845%
2025-03-14	0.270000	0.300000	0.270000	0.300000	-7.092%	40,369	-36.700%
2025-03-13	0.300000	0.323700	0.282500	0.322900	+6.568%	16,606	-41.189%
2025-03-12	0.255100	0.345100	0.255100	0.303000	+10.503%	51,539	-37.327%
2025-03-11	0.250000	0.280000	0.250000	0.274200	+10.565%	54,960	-30.744%
2025-03-10	0.302000	0.313082	0.248000	0.248000	-26.941%	143,491	-23.427%
2025-03-07	0.400000	0.400000	0.319900	0.339451	-14.063%	146,235	-44.057%
2025-03-06	0.410000	0.427200	0.370000	0.395000	+18.619%	340,213	-51.924%
2025-03-05	0.230000	0.400000	0.218551	0.333000	+54.884%	616,156	-42.973%
2025-03-04	0.236300	0.237600	0.200200	0.215000	-4.444%	41,894	-11.674%
2025-03-03	0.247500	0.250000	0.210000	0.225000	+12.500%	57,642	-15.600%
2025-02-28	0.199000	0.229000	0.199000	0.200000	-6.498%	36,641	-5.050%
2025-02-27	0.214500	0.230000	0.200000	0.213900	-4.722%	30,092	-11.220%
2025-02-26	0.239900	0.240000	0.220000	0.224500	-10.200%	79,257	-15.412%
2025-02-25	0.253000	0.297500	0.247000	0.250000	-1.186%	116,907	-24.040%
2025-02-24	0.255000	0.309202	0.250000	0.253000	-0.784%	85,001	-24.941%
2025-02-21	0.272000	0.284000	0.250000	0.255000	-3.876%	37,526	-25.529%
2025-02-20	0.250000	0.269900	0.250000	0.265281	+2.031%	30,359	-28.416%
2025-02-19	0.268700	0.270000	0.250000	0.260001	+3.959%	18,794	-26.962%
2025-02-18	0.270000	0.279899	0.250000	0.250100	-9.711%	35,872	-24.070%
2025-02-14	0.250000	0.279900	0.250000	0.277000	+4.528%	22,669	-31.444%
2025-02-13	0.290000	0.290000	0.250000	0.265001	-1.851%	52,539	-28.340%
2025-02-12	0.270000	0.300000	0.250000	0.270000	-1.135%	58,403	-29.667%
2025-02-11	0.260000	0.280000	0.260000	0.273100	-6.280%	10,687	-30.465%
2025-02-10	0.280000	0.299800	0.280000	0.291400	+0.103%	51,978	-34.832%
2025-02-07	0.260100	0.299800	0.260100	0.291100	+4.337%	56,020	-34.765%
2025-02-06	0.267300	0.300000	0.267300	0.279000	+11.600%	50,197	-31.935%
2025-02-05	0.279900	0.279900	0.250000	0.250000	-10.682%	96,219	-24.040%
2025-02-04	0.300000	0.300000	0.270000	0.279900	-1.444%	102,074	-32.154%
2025-02-03	0.245000	0.288700	0.230000	0.284000	+15.918%	93,298	-33.134%
2025-01-31	0.303000	0.318100	0.230400	0.245000	-18.333%	289,018	-22.490%
2025-01-30	0.330100	0.346400	0.282500	0.300000	-14.506%	253,352	-36.700%
2025-01-29	0.413000	0.474800	0.330000	0.350900	-19.977%	320,566	-45.882%
2025-01-28	0.450000	0.470000	0.430000	0.438500	-0.228%	19,448	-56.693%
2025-01-27	0.522001	0.522001	0.374000	0.439500	-11.880%	161,142	-56.792%
2025-01-24	0.502100	0.540001	0.480000	0.498751	-4.086%	36,708	-61.925%
2025-01-23	0.580000	0.580000	0.500100	0.520000	-8.756%	62,195	-63.481%
2025-01-22	0.580000	0.580000	0.480000	0.569900	+7.528%	60,649	-66.678%
2025-01-21	0.499000	0.580000	0.470000	0.530000	+14.943%	126,049	-64.170%
2025-01-17	0.450000	0.500000	0.450000	0.461100	+3.583%	81,887	-58.816%
2025-01-16	0.452000	0.477200	0.442100	0.445150	+1.842%	37,395	-57.340%
2025-01-15	0.434100	0.444999	0.422200	0.437100	+3.555%	23,081	-56.555%
2025-01-14	0.400000	0.450000	0.400000	0.422095	+9.635%	22,393	-55.010%
2025-01-13	0.450000	0.450000	0.377601	0.385000	-14.482%	90,656	-50.675%
2025-01-10	0.450000	0.450199	0.434000	0.450199	-0.000%	18,762	-57.819%
2025-01-08	0.500000	0.550000	0.450000	0.450200	-9.978%	85,381	-57.819%
2025-01-07	0.500000	0.515000	0.500000	0.500100	+0.020%	52,731	-62.028%
2025-01-06	0.530000	0.549000	0.490000	0.500000	-5.660%	48,697	-62.020%
2025-01-03	0.515000	0.565000	0.466000	0.530000	+2.913%	114,756	-64.170%
2025-01-02	0.560000	0.602986	0.493000	0.515000	-11.061%	42,679	-63.126%
2024-12-31	0.700000	0.700000	0.460100	0.579050	-3.492%	196,542	-67.205%
2024-12-30	0.700000	0.700000	0.600000	0.600000	-13.045%	84,620	-68.350%
2024-12-27	0.707700	0.712500	0.670000	0.690010	-1.371%	79,321	-72.479%
2024-12-26	0.700000	0.717500	0.670000	0.699600	+0.792%	85,942	-72.856%
2024-12-24	0.640000	0.700000	0.623700	0.694101	+10.175%	133,723	-72.641%
2024-12-23	0.600000	0.640000	0.554000	0.630000	+10.507%	132,098	-69.857%
2024-12-20	0.490000	0.580000	0.476900	0.570101	+13.793%	203,901	-66.690%
2024-12-19	0.450000	0.530000	0.437600	0.501000	+22.165%	460,058	-62.096%
2024-12-18	0.430000	0.520000	0.405000	0.410100	-6.817%	284,034	-53.694%
2024-12-17	0.479700	0.480000	0.428000	0.440100	-6.362%	79,781	-56.851%
2024-12-16	0.400000	0.479999	0.400000	0.470000	+17.500%	418,675	-59.596%
2024-12-13	0.410000	0.429000	0.400000	0.400000	-4.739%	113,307	-52.525%
2024-12-12	0.368800	0.429400	0.368800	0.419900	+12.243%	196,334	-54.775%
2024-12-11	0.390000	0.404000	0.368800	0.374100	-4.077%	126,000	-49.238%
2024-12-10	0.390000	0.410000	0.390000	0.390000	-3.441%	65,833	-51.308%
2024-12-09	0.410000	0.429900	0.385000	0.403900	+0.074%	76,895	-52.983%
2024-12-06	0.430000	0.430000	0.400000	0.403600	-1.561%	126,949	-52.948%
2024-12-05	0.410000	0.440000	0.399800	0.410000	+1.787%	148,214	-53.683%
2024-12-04	0.400000	0.435500	0.399800	0.402800	-1.756%	82,948	-52.855%
2024-12-03	0.410000	0.420700	0.400000	0.410000	-1.229%	55,638	-53.683%
2024-12-02	0.410000	0.430000	0.400000	0.415100	+1.004%	141,056	-54.252%
2024-11-29	0.440100	0.449800	0.410000	0.410972	-6.597%	97,998	-53.792%
2024-11-27	0.412000	0.449900	0.412000	0.440000	+6.796%	113,981	-56.841%
2024-11-26	0.410100	0.449799	0.404000	0.412000	-2.393%	188,522	-53.908%
2024-11-25	0.479900	0.480000	0.410000	0.422100	-4.025%	283,437	-55.011%
2024-11-22	0.450000	0.450000	0.400000	0.439800	+8.539%	535,529	-56.821%
2024-11-21	0.488000	0.510000	0.393700	0.405200	-9.956%	541,293	-53.134%
2024-11-20	0.433400	0.499800	0.385000	0.450000	+12.500%	950,711	-57.800%
2024-11-19	0.600000	0.640000	0.390000	0.400000	-16.667%	2,802,554	-52.525%
2024-11-18	0.106900	1.761400	0.106900	0.480000	+288.346%	3,442,204	-60.438%
2024-11-15	0.123601	0.123601	0.123601	0.123601	+6.177%	559	+53.640%
2024-11-14	0.105200	0.120000	0.105200	0.116410	-4.971%	8,756	+63.130%
2024-11-13	0.147500	0.199000	0.102500	0.122500	-8.863%	32,280	+55.020%
2024-11-12	0.102100	0.134413	0.090000	0.134413	+8.398%	56,895	+41.281%
2024-11-11	0.104800	0.134900	0.100000	0.124000	+18.321%	57,857	+53.145%
2024-11-08	0.093050	0.104800	0.081100	0.104800	+31.000%	2,850	+81.202%
2024-11-07	0.080000	0.105000	0.080000	0.080000	-13.560%	46,111	+137.375%
2024-11-06	0.092550	0.092550	0.092550	0.092550	+15.543%	808	+105.186%
2024-11-05	0.082501	0.085000	0.080000	0.080100	-16.038%	16,072	+137.079%
2024-11-04	0.090000	0.095500	0.084900	0.095400	+6.000%	12,312	+99.057%
2024-11-01	0.094100	0.095000	0.085000	0.090000	+9.622%	6,850	+111.000%
2024-10-31	0.090000	0.095000	0.080000	0.082100	-17.900%	37,792	+131.303%
2024-10-30	0.090900	0.100000	0.090900	0.100000	0.000%	424	+89.900%
2024-10-29	0.084049	0.100000	0.084049	0.100000	+11.111%	2,891	+89.900%
2024-10-28	0.090000	0.090000	0.090000	0.090000	+3.211%	1,100	+111.000%
2024-10-25	0.080100	0.087200	0.080100	0.087200	-3.965%	400	+117.775%
2024-10-23	0.087100	0.090800	0.087000	0.090800	+4.248%	1,603	+109.141%
2024-10-22	0.087100	0.087201	0.087100	0.087100	0.000%	1,110	+118.025%
2024-10-21	0.087100	0.087100	0.087100	0.087100	+0.346%	1,250	+118.025%
2024-10-18	0.084000	0.090000	0.084000	0.086800	+2.358%	2,221	+118.779%
2024-10-17	0.084000	0.084800	0.084000	0.084800	+6.000%	605	+123.939%
2024-10-16	0.100000	0.100000	0.080000	0.080000	-18.782%	15,851	+137.375%
2024-10-15	0.098500	0.098500	0.098500	0.098500	-6.190%	609	+92.792%
2024-10-14	0.105000	0.105000	0.105000	0.105000	+5.000%	515	+80.857%
2024-10-11	0.098800	0.100000	0.098049	0.100000	+7.786%	13,300	+89.900%
2024-10-10	0.092499	0.093000	0.092001	0.092776	-0.241%	4,151	+104.687%
2024-10-09	0.100000	0.100000	0.089100	0.093000	-7.185%	17,634	+104.194%
2024-10-08	0.110051	0.110051	0.100199	0.100199	+0.199%	440	+89.523%
2024-10-07	0.115400	0.115400	0.100000	0.100000	+4.058%	420	+89.900%
2024-10-04	0.092000	0.112400	0.092000	0.096100	+1.158%	6,561	+97.607%
2024-10-03	0.092900	0.100000	0.092000	0.095000	-5.000%	3,554	+99.895%
2024-10-01	0.092000	0.100000	0.092000	0.100000	+6.045%	1,950	+89.900%
2024-09-30	0.094300	0.094300	0.094300	0.094300	-1.771%	153	+101.379%
2024-09-27	0.096000	0.096000	0.096000	0.096000	+1.053%	9,432	+97.813%
2024-09-26	0.095000	0.095000	0.088000	0.095000	0.000%	3,936	+99.895%
2024-09-25	0.088100	0.100000	0.088100	0.095000	+2.151%	2,862	+99.895%
2024-09-24	0.087200	0.095000	0.086500	0.093000	+3.620%	38,512	+104.194%
2024-09-23	0.085800	0.089751	0.085000	0.089751	+2.808%	1,150	+111.585%
2024-09-20	0.088000	0.088000	0.085001	0.087300	0.000%	8,017	+117.526%
2024-09-19	0.083000	0.099800	0.083000	0.087300	+6.724%	5,760	+117.526%
2024-09-18	0.081800	0.094000	0.081000	0.081800	+2.122%	1,988	+132.152%
2024-09-17	0.080100	0.103300	0.080100	0.080100	-18.265%	16,339	+137.079%
2024-09-16	0.094950	0.098000	0.080200	0.098000	+0.204%	2,800	+93.776%
2024-09-13	0.100000	0.100000	0.080100	0.097800	-2.200%	8,214	+94.172%
2024-09-12	0.099000	0.100000	0.099000	0.100000	0.000%	3,146	+89.900%
2024-09-10	0.100100	0.100100	0.100000	0.100000	-4.671%	7,300	+89.900%
2024-09-06	0.100000	0.104900	0.100000	0.104900	+4.899%	780	+81.030%
2024-09-05	0.100000	0.100001	0.100000	0.100001	-4.670%	1,000	+89.898%
2024-09-03	0.104000	0.109800	0.100100	0.104900	-0.095%	13,506	+81.030%
2024-08-29	0.101000	0.105000	0.100000	0.105000	-4.284%	1,300	+80.857%
2024-08-28	0.108700	0.109800	0.108700	0.109700	+4.576%	651	+73.108%
2024-08-27	0.102700	0.104900	0.100000	0.104900	+2.242%	5,202	+81.030%
2024-08-26	0.128500	0.129846	0.101200	0.102600	+2.498%	4,390	+85.088%
2024-08-22	0.104100	0.104200	0.100000	0.100100	-0.199%	10,718	+89.710%
2024-08-19	0.100300	0.100300	0.100300	0.100300	+0.300%	150	+89.332%
2024-08-16	0.100000	0.100000	0.100000	0.100000	-3.846%	2,500	+89.900%
2024-08-14	0.126200	0.150000	0.100000	0.104000	-17.460%	21,572	+82.596%
2024-08-13	0.122200	0.126000	0.122200	0.126000	0.000%	400	+50.714%
2024-08-12	0.117100	0.126000	0.116000	0.126000	-9.222%	2,920	+50.714%
2024-08-09	0.149800	0.150000	0.100000	0.138800	+38.800%	27,334	+36.816%
2024-08-08	0.114500	0.114500	0.100000	0.100000	-5.927%	5,900	+89.900%
2024-08-07	0.100000	0.106300	0.100000	0.106300	+6.194%	352	+78.645%
2024-08-06	0.100000	0.100100	0.100000	0.100100	+0.100%	1,000	+89.710%
2024-08-05	0.105000	0.114500	0.100000	0.100000	-8.173%	59,141	+89.900%
2024-08-02	0.105000	0.112799	0.105000	0.108901	-5.303%	2,042	+74.379%
2024-08-01	0.114501	0.126200	0.114400	0.114999	+7.374%	4,256	+65.132%
2024-07-30	0.107101	0.107101	0.107101	0.107101	+1.807%	319	+77.309%
2024-07-29	0.120000	0.130000	0.105000	0.105200	-7.719%	26,405	+80.513%
2024-07-26	0.105000	0.121200	0.105000	0.114000	-0.697%	18,500	+66.579%
2024-07-25	0.150000	0.150051	0.106000	0.114800	-24.672%	14,780	+65.418%
2024-07-22	0.115100	0.156999	0.115100	0.152400	+9.091%	18,494	+24.606%
2024-07-19	0.130000	0.139800	0.130000	0.139700	+0.215%	7,900	+35.934%
2024-07-18	0.152000	0.158600	0.110000	0.139400	+4.030%	5,851	+36.227%
2024-07-17	0.170000	0.170000	0.134000	0.134000	-14.650%	22,225	+41.716%
2024-07-16	0.154499	0.170000	0.154499	0.157000	-7.647%	12,923	+20.955%
2024-07-15	0.170000	0.170000	0.144000	0.170000	0.000%	17,548	+11.706%
2024-07-12	0.128800	0.178800	0.124000	0.170000	+61.905%	14,119	+11.706%
2024-07-10	0.120000	0.134900	0.100000	0.105000	-12.500%	21,297	+80.857%
2024-07-09	0.121200	0.121200	0.120000	0.120000	0.000%	22,502	+58.250%
2024-07-08	0.132300	0.137700	0.120000	0.120000	-23.761%	6,989	+58.250%
2024-07-05	0.157500	0.157500	0.157400	0.157400	+25.920%	2,000	+20.648%
2024-07-03	0.130500	0.130500	0.125000	0.125000	-21.777%	10,150	+51.920%
2024-07-02	0.130000	0.159800	0.120000	0.159800	+5.131%	25,088	+18.836%
2024-07-01	0.131300	0.180000	0.130000	0.152001	-13.068%	1,633	+24.933%
2024-06-28	0.167699	0.180000	0.148800	0.174850	+5.205%	3,538	+8.607%
2024-06-27	0.136300	0.167000	0.120000	0.166200	-1.071%	17,564	+14.260%
2024-06-26	0.148200	0.179000	0.116700	0.168000	+34.293%	55,338	+13.036%
2024-06-25	0.179000	0.179000	0.125100	0.125100	-16.433%	2,109	+51.799%
2024-06-24	0.140000	0.149900	0.140000	0.149700	+4.539%	6,323	+26.854%
2024-06-21	0.125000	0.181000	0.125000	0.143200	+14.013%	61,152	+32.612%
2024-06-20	0.133000	0.139000	0.125000	0.125600	-7.443%	12,640	+51.194%
2024-06-18	0.139000	0.139000	0.133000	0.135700	+8.560%	3,676	+39.941%
2024-06-17	0.126200	0.131300	0.125000	0.125000	-8.759%	2,924	+51.920%
2024-06-14	0.172500	0.173000	0.137000	0.137000	-20.580%	6,409	+38.613%
2024-06-13	0.161101	0.172500	0.135000	0.172500	-2.762%	11,906	+10.087%
2024-06-12	0.167500	0.177400	0.157500	0.177400	-0.056%	3,790	+7.046%
2024-06-11	0.156200	0.177500	0.154500	0.177500	+11.635%	6,101	+6.986%
2024-06-10	0.187100	0.189000	0.152500	0.159000	-15.019%	29,006	+19.434%
2024-06-07	0.189000	0.189000	0.160000	0.187100	+12.029%	25,906	+1.497%
2024-06-06	0.164800	0.185000	0.164800	0.167010	+11.340%	38,430	+13.706%
2024-06-05	0.150300	0.187500	0.150000	0.150000	-0.067%	12,545	+26.600%
2024-06-04	0.179800	0.179800	0.150100	0.150100	+0.134%	7,400	+26.516%
2024-06-03	0.199900	0.199900	0.146999	0.149899	-23.521%	6,738	+26.685%
2024-05-31	0.200000	0.200000	0.140000	0.196000	+15.362%	27,340	-3.112%
2024-05-30	0.140000	0.200000	0.140000	0.169900	+17.172%	20,270	+11.772%
2024-05-29	0.170000	0.178800	0.145000	0.145000	+3.571%	4,080	+30.966%
2024-05-28	0.200000	0.200000	0.125000	0.140000	-22.136%	23,261	+35.643%
2024-05-24	0.194000	0.200000	0.163750	0.179800	-7.320%	31,265	+5.617%
2024-05-23	0.170200	0.200000	0.100000	0.194000	+14.051%	59,196	-2.113%
2024-05-22	0.170000	0.203800	0.170000	0.170100	+8.864%	41,987	+11.640%
2024-05-21	0.150000	0.185000	0.125000	0.156250	+4.236%	64,658	+21.536%
2024-05-20	0.155000	0.155000	0.080000	0.149900	+16.472%	115,413	+26.684%
2024-05-17	0.077700	0.129000	0.070000	0.128700	+81.268%	36,021	+47.552%
2024-05-16	0.117500	0.117500	0.067551	0.071000	-29.703%	86,344	+167.465%
2024-05-15	0.140000	0.140000	0.101000	0.101000	-19.200%	21,058	+88.020%
2024-05-14	0.135800	0.140000	0.117800	0.125000	+47.232%	110,254	+51.920%
2024-05-13	0.080550	0.086000	0.075100	0.084900	+6.258%	5,224	+123.675%
2024-05-10	0.106751	0.106751	0.077000	0.079900	-13.152%	23,415	+137.672%
2024-05-09	0.075000	0.100000	0.071700	0.092000	+13.509%	23,733	+106.413%
2024-05-08	0.077999	0.099500	0.071100	0.081051	-4.646%	33,030	+134.297%
2024-05-07	0.066201	0.085000	0.066201	0.085000	+13.182%	5,332	+123.412%
2024-05-06	0.065100	0.084800	0.065100	0.075100	-4.319%	8,125	+152.863%
2024-05-03	0.067550	0.078490	0.063201	0.078490	+4.699%	17,136	+141.942%
2024-05-02	0.074851	0.084000	0.059200	0.074967	+9.122%	46,241	+153.311%
2024-05-01	0.064900	0.084900	0.053000	0.068700	+7.849%	11,245	+176.419%
2024-04-30	0.066000	0.066600	0.055500	0.063700	+4.085%	3,576	+198.116%
2024-04-26	0.055500	0.071600	0.050000	0.061200	+2.000%	13,010	+210.294%
2024-04-25	0.070000	0.070000	0.060000	0.060000	-1.799%	461	+216.500%
2024-04-24	0.056500	0.061099	0.054400	0.061099	+2.002%	4,140	+210.807%
2024-04-23	0.054400	0.059900	0.054400	0.059900	+8.711%	23,776	+217.028%
2024-04-22	0.067899	0.067899	0.054400	0.055100	-21.398%	58,892	+244.646%
2024-04-19	0.060300	0.070100	0.060300	0.070100	+16.060%	2,984	+170.899%
2024-04-18	0.070000	0.075300	0.060400	0.060400	0.000%	7,536	+214.404%
2024-04-17	0.074000	0.074000	0.060300	0.060400	-10.384%	6,766	+214.404%
2024-04-16	0.079000	0.084600	0.060000	0.067399	-13.812%	11,000	+181.755%
2024-04-15	0.086800	0.086800	0.078200	0.078200	+11.555%	305	+142.839%
2024-04-12	0.082000	0.088500	0.070100	0.070100	-22.024%	12,090	+170.899%
2024-04-11	0.090000	0.090100	0.082000	0.089900	+9.501%	20,105	+111.235%
2024-04-10	0.088200	0.088200	0.082100	0.082100	+2.369%	3,158	+131.303%
2024-04-09	0.102500	0.113100	0.080000	0.080200	-16.458%	110,200	+136.783%
2024-04-08	0.110000	0.118700	0.095000	0.096000	-16.522%	5,934	+97.813%
2024-04-05	0.096000	0.115000	0.096000	0.115000	+7.076%	13,845	+65.130%
2024-04-04	0.107400	0.107400	0.107400	0.107400	+10.608%	120	+76.816%
2024-04-03	0.097100	0.097100	0.097100	0.097100	-19.686%	1,090	+95.572%
2024-04-02	0.110000	0.120900	0.096500	0.120900	+10.009%	1,010	+57.072%
2024-04-01	0.128000	0.129700	0.104000	0.109900	-16.994%	71,931	+72.793%
2024-03-28	0.105000	0.142300	0.100000	0.132400	+27.308%	55,298	+43.429%
2024-03-27	0.145900	0.145900	0.100000	0.104000	-20.000%	27,467	+82.596%
2024-03-26	0.115000	0.147900	0.110000	0.130000	0.000%	10,590	+46.077%
2024-03-25	0.159000	0.160000	0.125101	0.130000	-17.460%	26,115	+46.077%
2024-03-22	0.144500	0.157500	0.131500	0.157500	-1.563%	7,739	+20.571%
2024-03-21	0.132500	0.160000	0.130000	0.160000	+2.106%	19,101	+18.688%
2024-03-20	0.097000	0.156700	0.096400	0.156700	+76.565%	6,220	+21.187%
2024-03-19	0.100000	0.100000	0.080000	0.088749	+10.936%	79,396	+113.974%
2024-03-18	0.100000	0.100000	0.080000	0.080000	-20.000%	255,239	+137.375%
2024-03-15	0.144500	0.144500	0.100000	0.100000	-9.091%	14,293	+89.900%
2024-03-14	0.112200	0.112200	0.110000	0.110000	-8.333%	19,986	+72.636%
2024-03-13	0.120100	0.130000	0.112400	0.120000	+6.762%	26,768	+58.250%
2024-03-12	0.121200	0.130000	0.112400	0.112400	-16.555%	57,212	+68.950%
2024-03-11	0.139900	0.139900	0.120000	0.134700	-6.653%	50,409	+40.980%
2024-03-08	0.133300	0.144400	0.132000	0.144300	+5.252%	15,800	+31.601%
2024-03-07	0.132000	0.149300	0.132000	0.137100	-8.478%	20,483	+38.512%
2024-03-06	0.143300	0.150000	0.132000	0.149800	-0.133%	40,024	+26.769%
2024-03-05	0.160000	0.165000	0.145900	0.150000	-0.990%	40,509	+26.600%
2024-03-04	0.159800	0.159800	0.149400	0.151500	+2.851%	30,602	+25.347%
2024-03-01	0.142800	0.159999	0.130000	0.147300	+13.395%	18,526	+28.921%
2024-02-29	0.160000	0.167900	0.120000	0.129900	-13.400%	212,820	+46.189%
2024-02-28	0.152499	0.160000	0.146000	0.150000	+4.167%	7,415	+26.600%
2024-02-27	0.175000	0.175750	0.140000	0.144000	-14.591%	57,934	+31.875%
2024-02-26	0.152000	0.175200	0.152000	0.168600	-3.767%	61,760	+12.633%
2024-02-23	0.159990	0.178000	0.151900	0.175200	+16.800%	39,489	+8.390%
2024-02-22	0.150000	0.150000	0.150000	0.150000	+0.067%	7,711	+26.600%
2024-02-21	0.146400	0.160000	0.145000	0.149899	+4.097%	2,312	+26.685%
2024-02-20	0.180000	0.180000	0.144000	0.144000	-18.089%	94,415	+31.875%
2024-02-16	0.180000	0.180000	0.171700	0.175800	-3.353%	9,555	+8.020%
2024-02-15	0.181900	0.200000	0.180100	0.181900	-12.422%	32,390	+4.398%
2024-02-14	0.174950	0.217500	0.174950	0.207700	+22.176%	50,760	-8.570%
2024-02-13	0.169100	0.170000	0.167500	0.170000	-10.479%	1,005	+11.706%
2024-02-12	0.150100	0.190000	0.150100	0.189900	+5.500%	24,358	0.000%
2024-02-09	0.179800	0.180000	0.150000	0.180000	+26.760%	27,170	+5.500%
2024-02-08	0.190000	0.220000	0.130000	0.142001	-38.153%	145,198	+33.731%
2024-02-07	0.255000	0.258023	0.229600	0.229600	-4.373%	18,770	-17.291%
2024-02-06	0.240000	0.250100	0.240000	0.240100	+4.391%	8,714	-20.908%
2024-02-05	0.225000	0.232500	0.225000	0.230000	-4.127%	1,367	-17.435%
2024-02-02	0.240000	0.240000	0.220100	0.239900	+3.741%	8,970	-20.842%
2024-02-01	0.220010	0.231249	0.220010	0.231249	-8.416%	798	-17.881%
2024-01-31	0.250000	0.260000	0.220000	0.252500	+0.960%	21,167	-24.792%
2024-01-30	0.254600	0.279900	0.230000	0.250100	+0.040%	12,786	-24.070%
2024-01-29	0.279000	0.279000	0.210000	0.250000	+4.559%	11,919	-24.040%
2024-01-26	0.195100	0.249200	0.190100	0.239100	+9.629%	4,214	-20.577%
2024-01-25	0.193000	0.240000	0.185100	0.218100	+1.964%	7,918	-12.930%