Rocket

RKT
🏛️ usa →
17.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.72 13.87 13.72 13.80 204.7K
09:31 13.80 13.80 13.76 13.79 65.7K
09:32 13.80 13.80 13.74 13.75 49.1K
09:33 13.74 13.75 13.69 13.74 53.6K
09:34 13.75 13.76 13.72 13.73 64.9K
09:35 13.74 13.74 13.69 13.71 63.3K
09:36 13.72 13.77 13.72 13.77 50.1K
09:37 13.75 13.77 13.75 13.77 29.2K
09:38 13.78 13.79 13.73 13.73 63.4K
09:39 13.75 13.75 13.72 13.74 50.9K
09:40 13.74 13.75 13.73 13.75 30.6K
09:41 13.76 13.76 13.69 13.72 32.5K
09:42 13.71 13.71 13.68 13.69 11.4K
09:43 13.69 13.72 13.69 13.71 16.4K
09:44 13.71 13.71 13.66 13.66 15.2K
09:45 13.66 13.66 13.62 13.62 11.1K
09:46 13.62 13.62 13.60 13.61 19.4K
09:47 13.62 13.62 13.60 13.60 9.4K
09:48 13.59 13.59 13.54 13.54 50.2K
09:49 13.54 13.60 13.54 13.60 17.8K
09:50 13.61 13.64 13.60 13.63 50.4K
09:51 13.63 13.68 13.62 13.68 51.9K
09:52 13.68 13.71 13.68 13.71 47.0K
09:53 13.71 13.73 13.69 13.70 159.5K
09:54 13.70 13.74 13.70 13.73 30.9K
09:55 13.67 13.72 13.67 13.70 101.6K
09:56 13.73 13.74 13.72 13.73 31.5K
09:57 13.73 13.75 13.73 13.75 26.8K
09:58 13.76 13.76 13.72 13.72 30.9K
09:59 13.73 13.76 13.72 13.76 31.0K
10:00 13.78 13.81 13.77 13.77 69.1K
10:01 13.78 13.83 13.77 13.83 28.8K
10:02 13.82 13.82 13.78 13.78 39.6K
10:03 13.79 13.79 13.76 13.77 30.8K
10:04 13.77 13.78 13.77 13.78 8.6K
10:05 13.77 13.78 13.75 13.78 34.9K
10:06 13.77 13.84 13.77 13.83 66.7K
10:07 13.84 13.85 13.83 13.84 116.8K
10:08 13.82 13.87 13.82 13.87 39.7K
10:09 13.88 13.91 13.88 13.90 89.6K
10:10 13.90 13.90 13.85 13.86 90.6K
10:11 13.88 13.88 13.79 13.79 130.9K
10:12 13.78 13.80 13.78 13.80 18.8K
10:13 13.80 13.82 13.78 13.82 95.9K
10:14 13.82 13.84 13.82 13.84 21.7K
10:15 13.84 13.84 13.82 13.83 9.7K
10:16 13.83 13.84 13.82 13.84 15.9K
10:17 13.84 13.90 13.84 13.90 32.8K
10:18 13.90 13.91 13.88 13.89 69.3K
10:19 13.89 13.91 13.89 13.91 10.9K
10:20 13.91 13.92 13.90 13.91 38.8K
10:21 13.91 13.91 13.90 13.91 12.3K
10:22 13.91 13.92 13.91 13.92 35.8K
10:23 13.91 13.95 13.91 13.95 61.2K
10:24 13.95 13.96 13.95 13.96 58.1K
10:25 13.96 13.96 13.95 13.96 15.7K
10:26 13.94 13.95 13.93 13.93 31.6K
10:27 13.92 13.92 13.91 13.92 22.4K
10:28 13.92 13.94 13.91 13.94 18.0K
10:29 13.93 13.94 13.93 13.94 28.6K
10:30 13.94 13.94 13.92 13.92 18.3K
10:31 13.93 13.93 13.91 13.92 15.9K
10:32 13.89 13.89 13.86 13.87 71.9K
10:33 13.87 13.89 13.87 13.89 21.4K
10:34 13.89 13.89 13.89 13.89 23.9K
10:35 13.89 13.90 13.89 13.90 10.2K
10:36 13.90 13.90 13.89 13.89 49.5K
10:37 13.89 13.92 13.89 13.92 48.6K
10:38 13.91 13.91 13.90 13.91 16.6K
10:39 13.92 13.93 13.92 13.93 11.7K
10:40 13.93 13.93 13.92 13.92 21.3K
10:41 13.91 13.91 13.91 13.91 13.8K
10:42 13.91 13.91 13.89 13.89 18.3K
10:43 13.90 13.93 13.89 13.93 15.4K
10:44 13.94 13.94 13.93 13.94 19.2K
10:45 13.92 13.92 13.91 13.92 13.2K
10:46 13.91 13.94 13.91 13.94 48.7K
10:47 13.96 13.97 13.96 13.97 52.0K
10:48 13.97 13.97 13.96 13.97 46.2K
10:49 13.97 13.97 13.96 13.96 21.4K
10:50 13.96 14.02 13.96 14.01 130.4K
10:51 14.02 14.05 14.02 14.02 90.1K
10:52 14.03 14.03 14.02 14.02 42.3K
10:53 14.02 14.05 14.01 14.03 60.3K
10:54 14.03 14.06 14.03 14.04 135.5K
10:55 14.05 14.05 14.05 14.05 31.4K
10:56 14.05 14.06 14.04 14.06 47.3K
10:57 14.06 14.06 14.03 14.04 59.2K
10:58 14.04 14.04 14.02 14.02 30.7K
10:59 14.01 14.01 13.99 14.00 22.3K
11:00 14.01 14.02 14.01 14.01 30.2K
11:01 14.01 14.02 14.01 14.02 19.0K
11:02 14.03 14.03 14.01 14.02 13.2K
11:03 14.02 14.02 14.00 14.01 47.8K
11:04 14.01 14.04 14.01 14.03 13.7K
11:05 14.04 14.04 14.02 14.02 12.5K
11:06 14.03 14.03 14.01 14.01 24.8K
11:07 14.01 14.02 13.99 13.99 15.2K
11:08 13.99 13.99 13.95 13.95 48.5K
11:09 13.95 13.97 13.95 13.97 37.6K
11:10 13.96 13.97 13.96 13.97 21.8K
11:11 13.98 13.99 13.98 13.99 67.2K
11:12 13.99 13.99 13.96 13.96 10.0K
11:13 13.97 13.97 13.96 13.95 20.9K
11:14 13.96 13.99 13.95 13.99 24.4K
11:15 13.99 13.99 13.99 13.99 3.3K
11:16 13.99 13.99 13.97 13.97 28.1K
11:17 13.98 13.98 13.95 13.95 31.2K
11:18 13.95 13.95 13.92 13.92 17.8K
11:19 13.92 13.92 13.91 13.91 23.0K
11:20 13.91 13.91 13.89 13.91 38.4K
11:21 13.91 13.91 13.87 13.88 16.8K
11:22 13.88 13.88 13.84 13.84 39.2K
11:23 13.84 13.85 13.82 13.84 44.4K
11:24 13.85 13.86 13.81 13.82 23.1K
11:25 13.82 13.83 13.80 13.83 19.5K
11:26 13.84 13.87 13.84 13.87 30.5K
11:27 13.87 13.87 13.83 13.83 24.5K
11:28 13.83 13.85 13.83 13.85 29.9K
11:29 13.86 13.87 13.86 13.86 25.7K
11:30 13.86 13.87 13.85 13.86 24.9K
11:31 13.86 13.87 13.83 13.84 27.1K
11:32 13.84 13.86 13.84 13.85 28.1K
11:33 13.85 13.86 13.85 13.85 24.8K
11:34 13.85 13.86 13.85 13.86 27.9K
11:35 13.86 13.88 13.86 13.88 46.0K
11:36 13.87 13.88 13.85 13.85 63.5K
11:37 13.84 13.84 13.83 13.84 13.0K
11:38 13.84 13.85 13.83 13.85 9.2K
11:39 13.85 13.85 13.85 13.85 49.0K
11:40 13.85 13.85 13.82 13.83 26.8K
11:41 13.82 13.85 13.82 13.84 61.7K
11:42 13.85 13.85 13.82 13.82 18.4K
11:43 13.82 13.83 13.80 13.81 12.1K
11:44 13.81 13.83 13.81 13.81 14.5K
11:45 13.82 13.83 13.82 13.83 26.5K
11:46 13.84 13.85 13.83 13.84 48.8K
11:47 13.83 13.84 13.83 13.83 32.2K
11:48 13.84 13.84 13.83 13.84 11.9K
11:49 13.84 13.84 13.83 13.84 8.0K
11:50 13.84 13.84 13.83 13.83 24.6K
11:51 13.83 13.84 13.83 13.84 26.5K
11:52 13.84 13.85 13.84 13.85 89.8K
11:53 13.87 13.87 13.86 13.87 46.1K
11:54 13.86 13.87 13.86 13.87 12.8K
11:55 13.87 13.90 13.87 13.90 60.9K
11:56 13.89 13.90 13.89 13.90 65.4K
11:57 13.90 13.90 13.88 13.89 64.3K
11:58 13.87 13.87 13.81 13.82 89.6K
11:59 13.82 13.82 13.80 13.81 56.3K
12:00 13.81 13.81 13.78 13.78 25.4K
12:01 13.79 13.82 13.79 13.82 32.9K
12:02 13.82 13.82 13.81 13.82 10.4K
12:03 13.82 13.82 13.81 13.81 25.2K
12:04 13.80 13.80 13.79 13.80 32.8K
12:05 13.80 13.84 13.80 13.83 18.9K
12:06 13.83 13.84 13.83 13.84 12.8K
12:07 13.83 13.83 13.81 13.81 20.5K
12:08 13.82 13.86 13.82 13.85 43.0K
12:09 13.85 13.86 13.85 13.86 14.8K
12:10 13.86 13.86 13.84 13.85 24.9K
12:11 13.86 13.87 13.86 13.87 7.8K
12:12 13.86 13.86 13.86 13.86 6.8K
12:13 13.86 13.87 13.84 13.84 25.5K
12:14 13.84 13.84 13.83 13.83 9.6K
12:15 13.83 13.83 13.83 13.83 4.1K
12:16 13.83 13.84 13.83 13.84 14.5K
12:17 13.83 13.83 13.82 13.82 8.0K
12:18 13.82 13.82 13.80 13.80 14.8K
12:19 13.81 13.81 13.81 13.80 10.8K
12:20 13.81 13.81 13.80 13.81 6.2K
12:21 13.81 13.81 13.79 13.80 7.3K
12:22 13.80 13.81 13.79 13.79 26.2K
12:23 13.78 13.78 13.77 13.77 11.4K
12:24 13.77 13.77 13.77 13.77 10.7K
12:25 13.77 13.77 13.76 13.77 8.5K
12:26 13.77 13.77 13.76 13.76 14.4K
12:27 13.77 13.79 13.77 13.79 21.7K
12:28 13.78 13.79 13.78 13.78 13.4K
12:29 13.78 13.79 13.77 13.78 8.4K
12:30 13.78 13.78 13.76 13.76 11.5K
12:31 13.76 13.76 13.73 13.74 32.3K
12:32 13.74 13.77 13.74 13.77 16.8K
12:33 13.78 13.78 13.78 13.78 4.6K
12:34 13.79 13.79 13.77 13.78 22.0K
12:35 13.78 13.79 13.78 13.79 4.9K
12:36 13.79 13.80 13.78 13.80 32.9K
12:37 13.80 13.84 13.80 13.81 65.8K
12:38 13.81 13.82 13.80 13.81 22.7K
12:39 13.81 13.82 13.81 13.82 21.9K
12:40 13.82 13.83 13.82 13.82 43.9K
12:41 13.82 13.84 13.82 13.84 16.5K
12:42 13.84 13.85 13.84 13.85 20.0K
12:43 13.85 13.85 13.84 13.85 30.0K
12:44 13.85 13.87 13.85 13.87 14.0K
12:45 13.87 13.88 13.86 13.88 15.6K
12:46 13.88 13.88 13.87 13.88 18.1K
12:47 13.88 13.90 13.88 13.88 52.7K
12:48 13.88 13.90 13.88 13.90 17.0K
12:49 13.90 13.91 13.88 13.89 38.9K
12:50 13.89 13.89 13.88 13.89 30.7K
12:51 13.89 13.89 13.86 13.87 43.0K
12:52 13.87 13.87 13.86 13.87 11.8K
12:53 13.88 13.89 13.87 13.88 47.4K
12:54 13.88 13.88 13.86 13.86 14.3K
12:55 13.87 13.88 13.87 13.87 43.2K
12:56 13.88 13.88 13.88 13.88 4.1K
12:57 13.87 13.91 13.87 13.91 30.0K
12:58 13.91 13.91 13.90 13.91 33.8K
12:59 13.91 13.91 13.90 13.91 11.6K
13:00 13.91 13.94 13.91 13.94 22.8K
13:01 13.94 13.96 13.94 13.95 18.4K
13:02 13.97 13.97 13.95 13.95 30.4K
13:03 13.96 13.98 13.96 13.97 51.0K
13:04 13.98 13.98 13.95 13.96 29.1K
13:05 13.96 13.96 13.95 13.96 10.4K
13:06 13.96 13.98 13.96 13.96 41.7K
13:07 13.97 13.99 13.97 13.99 20.7K
13:08 13.99 13.99 13.98 13.99 32.1K
13:09 13.99 14.01 13.98 14.01 46.6K
13:10 14.01 14.01 13.99 14.00 62.4K
13:11 14.01 14.01 14.00 14.00 20.4K
13:12 13.99 14.00 13.99 14.00 14.9K
13:13 13.99 14.00 13.99 14.00 53.1K
13:14 14.00 14.02 14.00 14.02 12.9K
13:15 14.01 14.02 14.01 14.01 6.8K
13:16 14.02 14.02 13.97 13.97 147.6K
13:17 13.98 13.99 13.98 13.99 63.8K
13:18 13.99 14.01 13.99 14.01 24.6K
13:19 14.01 14.01 14.01 14.01 14.5K
13:20 14.01 14.01 13.98 13.98 78.0K
13:21 13.98 13.98 13.97 13.98 12.9K
13:22 13.98 13.98 13.97 13.98 30.1K
13:23 13.98 13.99 13.97 13.99 59.2K
13:24 13.99 13.99 13.98 13.98 34.0K
13:25 13.97 13.98 13.97 13.98 4.8K
13:26 13.98 13.99 13.97 13.99 30.0K
13:27 13.99 13.99 13.98 13.98 37.3K
13:28 13.98 13.98 13.96 13.96 33.7K
13:29 13.96 13.98 13.96 13.98 38.8K
13:30 13.98 14.00 13.97 13.99 48.3K
13:31 13.98 13.99 13.96 13.97 95.3K
13:32 13.97 13.99 13.96 13.98 110.5K
13:33 13.98 14.01 13.97 14.01 126.4K
13:34 14.01 14.02 13.99 13.99 56.7K
13:35 13.99 14.02 13.99 14.01 32.8K
13:36 14.01 14.01 14.00 14.01 33.8K
13:37 14.01 14.01 13.99 13.99 29.7K
13:38 14.01 14.01 14.00 14.00 25.2K
13:39 14.01 14.01 14.00 14.01 8.5K
13:40 14.01 14.01 14.00 14.01 25.4K
13:41 14.01 14.05 14.00 14.05 83.1K
13:42 14.04 14.05 14.03 14.03 50.2K
13:43 14.04 14.04 14.03 14.04 17.0K
13:44 14.04 14.04 14.02 14.02 63.3K
13:45 14.03 14.03 14.01 14.03 63.7K
13:46 14.03 14.08 14.03 14.08 76.9K
13:47 14.08 14.10 14.07 14.10 109.1K
13:48 14.09 14.09 14.07 14.07 56.0K
13:49 14.08 14.08 14.07 14.07 24.0K
13:50 14.08 14.08 14.06 14.06 19.4K
13:51 14.06 14.06 14.06 14.06 23.6K
13:52 14.05 14.06 14.05 14.06 8.8K
13:53 14.05 14.09 14.05 14.09 55.6K
13:54 14.10 14.12 14.10 14.11 62.9K
13:55 14.11 14.11 14.07 14.08 48.5K
13:56 14.08 14.11 14.08 14.11 49.4K
13:57 14.11 14.11 14.09 14.09 19.6K
13:58 14.10 14.11 14.10 14.11 30.0K
13:59 14.11 14.12 14.11 14.11 14.6K
14:00 14.11 14.12 14.11 14.12 40.0K
14:01 14.12 14.13 14.12 14.13 48.0K
14:02 14.14 14.14 14.13 14.14 21.9K
14:03 14.14 14.14 14.13 14.13 15.3K
14:04 14.14 14.14 14.13 14.14 15.2K
14:05 14.12 14.13 14.11 14.12 45.8K
14:06 14.12 14.12 14.09 14.09 43.5K
14:07 14.10 14.10 14.10 14.10 15.0K
14:08 14.10 14.10 14.09 14.10 15.8K
14:09 14.10 14.10 14.09 14.10 5.2K
14:10 14.08 14.08 14.07 14.08 56.3K
14:11 14.08 14.08 14.07 14.07 48.1K
14:12 14.08 14.10 14.08 14.09 38.1K
14:13 14.09 14.09 14.07 14.08 15.2K
14:14 14.08 14.08 14.07 14.08 13.1K
14:15 14.08 14.08 14.07 14.08 16.0K
14:16 14.08 14.09 14.07 14.09 10.3K
14:17 14.09 14.09 14.08 14.08 9.5K
14:18 14.08 14.08 14.06 14.06 17.1K
14:19 14.07 14.07 14.04 14.05 16.9K
14:20 14.05 14.05 14.04 14.05 16.7K
14:21 14.06 14.06 14.05 14.06 11.9K
14:22 14.05 14.06 14.05 14.05 132.7K
14:23 14.05 14.06 14.03 14.03 30.2K
14:24 14.02 14.02 14.01 14.02 8.4K
14:25 14.02 14.02 14.01 14.01 15.5K
14:26 14.01 14.01 14.00 14.01 11.8K
14:27 14.01 14.01 13.98 13.98 49.2K
14:28 13.99 14.00 13.99 14.00 16.9K
14:29 14.00 14.02 14.00 14.02 24.1K
14:30 14.01 14.01 14.01 14.01 6.9K
14:31 14.01 14.01 14.01 14.01 3.4K
14:32 14.01 14.02 14.00 14.02 10.8K
14:33 14.01 14.03 14.01 14.03 7.9K
14:34 14.03 14.03 14.01 14.01 19.1K
14:35 14.01 14.01 14.01 14.01 6.9K
14:36 14.01 14.01 14.01 14.01 4.2K
14:37 14.01 14.01 13.98 13.98 33.8K
14:38 13.97 13.98 13.97 13.98 7.1K
14:39 13.98 13.99 13.97 13.99 78.6K
14:40 13.99 14.00 13.99 14.00 13.7K
14:41 14.00 14.00 14.00 14.00 13.5K
14:42 14.01 14.01 14.00 14.00 15.6K
14:43 13.99 14.01 13.99 14.01 7.9K
14:44 14.01 14.01 14.00 14.00 12.3K
14:45 14.00 14.01 14.00 14.01 22.0K
14:46 14.01 14.01 14.00 14.01 10.9K
14:47 14.01 14.01 14.01 14.01 5.7K
14:48 14.01 14.01 14.01 14.01 7.0K
14:49 14.00 14.01 14.00 14.00 45.9K
14:50 14.00 14.00 13.98 13.99 27.6K
14:51 13.99 14.01 13.99 14.01 18.9K
14:52 14.01 14.02 14.01 14.02 13.3K
14:53 14.02 14.02 14.01 14.02 12.9K
14:54 14.02 14.06 14.02 14.06 108.0K
14:55 14.06 14.06 14.04 14.04 46.0K
14:56 14.04 14.04 14.04 14.04 11.8K
14:57 14.05 14.05 14.05 14.05 9.8K
14:58 14.05 14.06 14.05 14.06 28.5K
14:59 14.06 14.06 14.06 14.06 11.9K
15:00 14.07 14.07 14.06 14.06 23.0K
15:01 14.07 14.08 14.06 14.07 10.2K
15:02 14.08 14.09 14.08 14.09 17.1K
15:03 14.09 14.09 14.08 14.09 14.9K
15:04 14.09 14.09 14.09 14.09 15.8K
15:05 14.08 14.08 14.06 14.07 18.1K
15:06 14.07 14.11 14.07 14.11 33.0K
15:07 14.11 14.11 14.10 14.11 32.6K
15:08 14.11 14.11 14.10 14.11 9.3K
15:09 14.11 14.11 14.09 14.11 53.9K
15:10 14.11 14.11 14.10 14.10 40.1K
15:11 14.10 14.11 14.10 14.11 15.1K
15:12 14.11 14.12 14.11 14.12 16.4K
15:13 14.12 14.12 14.12 14.12 48.2K
15:14 14.12 14.13 14.11 14.13 29.9K
15:15 14.13 14.14 14.13 14.14 19.0K
15:16 14.13 14.13 14.12 14.12 41.8K
15:17 14.12 14.13 14.12 14.13 11.5K
15:18 14.13 14.14 14.13 14.14 8.8K
15:19 14.12 14.14 14.12 14.14 21.1K
15:20 14.13 14.13 14.12 14.13 20.4K
15:21 14.13 14.13 14.12 14.13 12.4K
15:22 14.13 14.13 14.13 14.13 10.9K
15:23 14.13 14.15 14.13 14.15 50.2K
15:24 14.15 14.16 14.14 14.14 197.1K
15:25 14.14 14.14 14.14 14.14 33.2K
15:26 14.15 14.17 14.15 14.17 65.8K
15:27 14.17 14.17 14.17 14.17 30.5K
15:28 14.17 14.17 14.16 14.16 80.9K
15:29 14.16 14.16 14.16 14.16 14.8K
15:30 14.16 14.17 14.15 14.15 61.7K
15:31 14.15 14.17 14.15 14.16 80.4K
15:32 14.17 14.18 14.17 14.18 60.2K
15:33 14.19 14.19 14.18 14.19 29.4K
15:34 14.18 14.19 14.18 14.19 56.9K
15:35 14.19 14.19 14.18 14.19 52.3K
15:36 14.20 14.21 14.20 14.21 41.1K
15:37 14.21 14.22 14.20 14.21 109.0K
15:38 14.21 14.21 14.21 14.21 44.6K
15:39 14.21 14.21 14.21 14.21 12.7K
15:40 14.21 14.21 14.20 14.20 59.2K
15:41 14.21 14.21 14.20 14.20 36.4K
15:42 14.21 14.21 14.19 14.19 109.1K
15:43 14.18 14.19 14.17 14.17 71.2K
15:44 14.17 14.19 14.17 14.19 58.2K
15:45 14.19 14.19 14.17 14.19 116.5K
15:46 14.19 14.19 14.18 14.19 89.9K
15:47 14.19 14.22 14.18 14.20 153.4K
15:48 14.20 14.21 14.18 14.18 52.5K
15:49 14.18 14.18 14.17 14.18 46.0K
15:50 14.19 14.21 14.19 14.21 156.7K
15:51 14.21 14.22 14.21 14.21 77.4K
15:52 14.21 14.21 14.20 14.20 104.8K
15:53 14.20 14.20 14.17 14.17 89.5K
15:54 14.17 14.18 14.16 14.17 89.6K
15:55 14.17 14.18 14.17 14.18 74.3K
15:56 14.19 14.19 14.18 14.18 82.1K
15:57 14.18 14.18 14.16 14.16 141.9K
15:58 14.17 14.18 14.17 14.18 125.9K
15:59 14.17 14.17 14.16 14.16 665.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available