Rocket

RKT
🏛️ usa →
20.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.07 21.13 20.93 20.93 442.9K
09:31 20.91 21.09 20.86 21.05 109.7K
09:32 21.12 21.12 21.03 21.07 61.8K
09:33 21.08 21.11 21.06 21.07 58.2K
09:34 21.06 21.08 21.02 21.06 61.0K
09:35 21.06 21.12 21.06 21.12 63.0K
09:36 21.14 21.14 21.08 21.08 58.5K
09:37 21.10 21.10 21.01 21.03 46.9K
09:38 21.06 21.07 21.04 21.06 68.3K
09:39 21.06 21.10 20.99 21.00 83.3K
09:40 21.00 21.02 20.93 20.94 61.3K
09:41 20.95 21.07 20.95 21.07 49.1K
09:42 21.09 21.10 20.99 20.99 44.7K
09:43 20.99 20.99 20.90 20.95 36.2K
09:44 20.96 20.98 20.95 20.96 24.7K
09:45 20.91 20.99 20.90 20.98 49.7K
09:46 20.99 21.02 20.99 21.01 48.5K
09:47 21.02 21.08 21.02 21.03 50.4K
09:48 21.02 21.06 21.00 21.05 34.1K
09:49 21.04 21.05 21.00 21.05 25.3K
09:50 21.05 21.05 21.00 21.02 82.6K
09:51 20.96 21.02 20.96 21.02 18.4K
09:52 21.00 21.00 20.95 20.96 24.1K
09:53 21.00 21.00 20.97 20.99 32.0K
09:54 20.98 21.02 20.97 21.01 36.0K
09:55 21.02 21.05 21.00 21.05 25.5K
09:56 21.05 21.05 21.02 21.04 63.0K
09:57 21.05 21.06 21.03 21.04 24.8K
09:58 21.03 21.04 21.02 21.03 31.7K
09:59 21.03 21.03 21.01 21.02 10.6K
10:00 21.04 21.06 21.03 21.06 28.0K
10:01 21.06 21.07 21.05 21.06 25.3K
10:02 21.06 21.06 20.98 20.99 47.6K
10:03 21.00 21.00 20.93 20.94 24.4K
10:04 20.98 21.02 20.95 21.01 33.5K
10:05 21.01 21.02 20.97 20.99 9.2K
10:06 20.99 21.03 20.99 21.03 73.3K
10:07 21.03 21.07 21.02 21.06 30.8K
10:08 21.06 21.06 21.02 21.05 17.1K
10:09 21.05 21.09 21.05 21.09 26.9K
10:10 21.08 21.08 21.06 21.08 91.2K
10:11 21.08 21.09 21.07 21.08 25.4K
10:12 21.08 21.08 21.07 21.08 18.9K
10:13 21.08 21.11 21.08 21.10 49.7K
10:14 21.09 21.11 21.08 21.11 57.1K
10:15 21.12 21.15 21.12 21.15 39.1K
10:16 21.15 21.17 21.13 21.17 58.8K
10:17 21.17 21.20 21.17 21.20 57.5K
10:18 21.20 21.20 21.17 21.18 31.9K
10:19 21.18 21.23 21.18 21.22 61.8K
10:20 21.21 21.23 21.21 21.21 92.3K
10:21 21.22 21.28 21.20 21.27 129.2K
10:22 21.27 21.28 21.22 21.22 96.7K
10:23 21.23 21.25 21.23 21.25 32.5K
10:24 21.25 21.31 21.25 21.28 63.9K
10:25 21.28 21.30 21.24 21.24 79.3K
10:26 21.24 21.26 21.23 21.25 27.5K
10:27 21.26 21.29 21.25 21.28 37.4K
10:28 21.29 21.32 21.29 21.29 30.1K
10:29 21.28 21.28 21.25 21.25 27.5K
10:30 21.24 21.27 21.24 21.26 40.5K
10:31 21.26 21.27 21.24 21.25 22.3K
10:32 21.25 21.26 21.22 21.26 57.0K
10:33 21.26 21.27 21.23 21.23 22.5K
10:34 21.23 21.23 21.17 21.18 85.3K
10:35 21.20 21.20 21.16 21.18 20.6K
10:36 21.18 21.21 21.18 21.21 10.5K
10:37 21.21 21.24 21.21 21.22 33.5K
10:38 21.22 21.23 21.19 21.19 27.1K
10:39 21.19 21.20 21.17 21.20 11.1K
10:40 21.19 21.23 21.19 21.23 16.4K
10:41 21.22 21.27 21.22 21.24 62.5K
10:42 21.24 21.29 21.24 21.29 27.5K
10:43 21.29 21.29 21.26 21.27 14.6K
10:44 21.27 21.28 21.26 21.28 14.4K
10:45 21.28 21.28 21.24 21.26 23.9K
10:46 21.26 21.29 21.24 21.25 56.7K
10:47 21.25 21.30 21.25 21.30 26.7K
10:48 21.31 21.33 21.30 21.32 43.7K
10:49 21.31 21.40 21.31 21.39 129.3K
10:50 21.39 21.48 21.39 21.43 113.8K
10:51 21.44 21.44 21.38 21.40 71.1K
10:52 21.40 21.41 21.36 21.36 39.7K
10:53 21.37 21.38 21.34 21.34 64.9K
10:54 21.35 21.40 21.35 21.38 52.6K
10:55 21.37 21.42 21.33 21.42 53.4K
10:56 21.40 21.42 21.39 21.41 42.8K
10:57 21.41 21.41 21.33 21.34 42.9K
10:58 21.33 21.34 21.32 21.34 35.1K
10:59 21.35 21.36 21.31 21.32 21.7K
11:00 21.34 21.34 21.32 21.32 19.3K
11:01 21.31 21.31 21.28 21.28 30.5K
11:02 21.28 21.30 21.28 21.30 23.8K
11:03 21.29 21.32 21.28 21.29 14.2K
11:04 21.30 21.32 21.30 21.32 7.8K
11:05 21.31 21.31 21.28 21.29 20.3K
11:06 21.29 21.30 21.29 21.30 11.8K
11:07 21.30 21.37 21.30 21.32 61.6K
11:08 21.29 21.29 21.19 21.19 189.7K
11:09 21.18 21.18 21.15 21.18 73.3K
11:10 21.18 21.20 21.17 21.19 98.0K
11:11 21.20 21.25 21.20 21.25 30.0K
11:12 21.26 21.26 21.23 21.25 51.6K
11:13 21.28 21.29 21.27 21.29 13.6K
11:14 21.28 21.31 21.28 21.31 9.1K
11:15 21.30 21.31 21.28 21.30 32.0K
11:16 21.31 21.31 21.30 21.31 5.8K
11:17 21.34 21.36 21.34 21.34 29.8K
11:18 21.33 21.34 21.31 21.34 13.1K
11:19 21.36 21.38 21.35 21.36 77.7K
11:20 21.36 21.38 21.35 21.35 109.3K
11:21 21.35 21.37 21.32 21.36 83.7K
11:22 21.36 21.36 21.30 21.30 56.5K
11:23 21.31 21.33 21.30 21.32 53.2K
11:24 21.32 21.33 21.31 21.31 35.0K
11:25 21.31 21.34 21.31 21.32 17.6K
11:26 21.31 21.32 21.30 21.31 13.0K
11:27 21.30 21.31 21.30 21.30 22.0K
11:28 21.31 21.31 21.27 21.27 28.1K
11:29 21.27 21.29 21.27 21.29 20.3K
11:30 21.30 21.33 21.30 21.32 63.7K
11:31 21.25 21.26 21.25 21.26 29.7K
11:32 21.25 21.25 21.23 21.23 22.2K
11:33 21.24 21.27 21.24 21.26 17.0K
11:34 21.26 21.26 21.25 21.26 26.3K
11:35 21.26 21.33 21.26 21.31 75.3K
11:36 21.33 21.33 21.29 21.29 24.4K
11:37 21.29 21.32 21.28 21.32 26.5K
11:38 21.31 21.31 21.31 21.31 8.7K
11:39 21.31 21.33 21.31 21.31 61.5K
11:40 21.30 21.32 21.30 21.32 34.9K
11:41 21.33 21.38 21.32 21.37 73.2K
11:42 21.37 21.37 21.35 21.36 20.6K
11:43 21.36 21.42 21.36 21.41 143.0K
11:44 21.42 21.42 21.40 21.42 42.5K
11:45 21.42 21.42 21.40 21.41 20.6K
11:46 21.41 21.49 21.41 21.47 106.8K
11:47 21.47 21.47 21.45 21.46 21.1K
11:48 21.46 21.48 21.46 21.48 18.5K
11:49 21.48 21.48 21.46 21.47 40.0K
11:50 21.47 21.48 21.47 21.49 10.3K
11:51 21.49 21.49 21.48 21.49 41.8K
11:52 21.49 21.55 21.49 21.55 93.9K
11:53 21.54 21.54 21.48 21.52 60.9K
11:54 21.53 21.53 21.50 21.52 45.8K
11:55 21.52 21.53 21.50 21.51 13.9K
11:56 21.51 21.53 21.50 21.50 37.9K
11:57 21.50 21.50 21.46 21.46 43.4K
11:58 21.51 21.52 21.48 21.49 48.6K
11:59 21.49 21.49 21.45 21.46 1,272.3K
12:00 21.46 21.46 21.41 21.42 24.8K
12:01 21.42 21.43 21.41 21.42 24.1K
12:02 21.41 21.41 21.37 21.37 21.7K
12:03 21.38 21.38 21.37 21.37 18.2K
12:04 21.40 21.43 21.39 21.41 29.4K
12:05 21.40 21.43 21.38 21.39 15.6K
12:06 21.39 21.42 21.38 21.42 46.2K
12:07 21.41 21.44 21.41 21.43 29.5K
12:08 21.42 21.45 21.42 21.44 46.3K
12:09 21.45 21.49 21.44 21.49 20.1K
12:10 21.46 21.49 21.46 21.47 43.1K
12:11 21.47 21.48 21.44 21.43 25.1K
12:12 21.44 21.44 21.41 21.42 14.9K
12:13 21.44 21.46 21.43 21.45 22.2K
12:14 21.46 21.47 21.43 21.43 36.9K
12:15 21.43 21.47 21.43 21.47 28.1K
12:16 21.46 21.50 21.45 21.46 64.9K
12:17 21.47 21.47 21.46 21.46 39.9K
12:18 21.46 21.46 21.43 21.43 16.6K
12:19 21.42 21.42 21.41 21.41 18.0K
12:20 21.41 21.41 21.40 21.40 11.0K
12:21 21.40 21.41 21.36 21.36 64.1K
12:22 21.37 21.37 21.34 21.35 44.8K
12:23 21.35 21.35 21.33 21.34 28.1K
12:24 21.35 21.36 21.33 21.36 13.8K
12:25 21.36 21.37 21.33 21.33 24.2K
12:26 21.33 21.33 21.29 21.29 27.3K
12:27 21.29 21.30 21.28 21.29 18.5K
12:28 21.29 21.29 21.23 21.23 50.0K
12:29 21.23 21.24 21.22 21.24 36.4K
12:30 21.24 21.24 21.22 21.24 17.4K
12:31 21.24 21.24 21.22 21.22 28.0K
12:32 21.24 21.24 21.21 21.22 14.4K
12:33 21.21 21.25 21.21 21.22 81.2K
12:34 21.22 21.23 21.21 21.23 40.0K
12:35 21.24 21.24 21.22 21.22 17.9K
12:36 21.23 21.24 21.18 21.18 51.5K
12:37 21.16 21.16 21.13 21.15 47.8K
12:38 21.15 21.17 21.14 21.16 26.2K
12:39 21.15 21.15 21.12 21.13 19.6K
12:40 21.14 21.14 21.11 21.12 35.1K
12:41 21.12 21.17 21.10 21.17 40.0K
12:42 21.18 21.22 21.18 21.22 26.4K
12:43 21.22 21.22 21.21 21.21 11.7K
12:44 21.20 21.22 21.20 21.21 26.3K
12:45 21.20 21.20 21.16 21.16 11.1K
12:46 21.17 21.17 21.15 21.16 4.3K
12:47 21.15 21.21 21.15 21.21 16.0K
12:48 21.20 21.20 21.18 21.19 13.2K
12:49 21.20 21.20 21.17 21.18 15.9K
12:50 21.18 21.19 21.17 21.19 13.3K
12:51 21.19 21.19 21.15 21.15 31.2K
12:52 21.16 21.17 21.14 21.16 15.8K
12:53 21.16 21.16 21.13 21.13 12.9K
12:54 21.13 21.14 21.13 21.14 9.8K
12:55 21.13 21.13 21.13 21.13 12.7K
12:56 21.13 21.13 21.12 21.13 9.6K
12:57 21.13 21.16 21.13 21.13 23.0K
12:58 21.14 21.15 21.13 21.13 20.6K
12:59 21.12 21.15 21.11 21.14 17.3K
13:00 21.14 21.16 21.13 21.15 27.0K
13:01 21.15 21.17 21.15 21.16 13.7K
13:02 21.15 21.16 21.15 21.16 8.8K
13:03 21.16 21.18 21.15 21.18 61.9K
13:04 21.20 21.20 21.17 21.20 43.3K
13:05 21.20 21.21 21.19 21.21 34.3K
13:06 21.21 21.21 21.20 21.20 12.5K
13:07 21.21 21.21 21.19 21.19 8.1K
13:08 21.19 21.19 21.17 21.18 14.9K
13:09 21.19 21.19 21.17 21.18 17.2K
13:10 21.17 21.17 21.14 21.15 18.9K
13:11 21.15 21.15 21.14 21.15 9.1K
13:12 21.14 21.15 21.14 21.14 18.1K
13:13 21.14 21.17 21.14 21.16 28.0K
13:14 21.16 21.16 21.15 21.16 11.6K
13:15 21.16 21.16 21.15 21.16 23.3K
13:16 21.15 21.18 21.15 21.18 28.6K
13:17 21.18 21.18 21.17 21.17 30.2K
13:18 21.17 21.17 21.14 21.14 41.0K
13:19 21.14 21.15 21.14 21.15 17.2K
13:20 21.15 21.16 21.15 21.16 10.9K
13:21 21.15 21.16 21.12 21.12 36.9K
13:22 21.11 21.12 21.10 21.12 32.4K
13:23 21.16 21.16 21.15 21.16 93.2K
13:24 21.16 21.18 21.15 21.18 19.4K
13:25 21.18 21.20 21.17 21.20 13.9K
13:26 21.20 21.22 21.20 21.21 14.5K
13:27 21.22 21.25 21.22 21.25 38.3K
13:28 21.24 21.27 21.24 21.27 107.9K
13:29 21.31 21.32 21.26 21.26 66.8K
13:30 21.27 21.27 21.26 21.27 5.6K
13:31 21.26 21.27 21.26 21.27 7.0K
13:32 21.27 21.29 21.23 21.29 170.2K
13:33 21.26 21.26 21.23 21.26 119.9K
13:34 21.24 21.27 21.24 21.27 27.7K
13:35 21.27 21.33 21.27 21.30 129.1K
13:36 21.30 21.34 21.30 21.32 74.9K
13:37 21.31 21.36 21.31 21.36 59.7K
13:38 21.36 21.40 21.36 21.40 54.6K
13:39 21.39 21.41 21.39 21.41 53.2K
13:40 21.41 21.42 21.40 21.40 87.9K
13:41 21.41 21.41 21.30 21.31 94.0K
13:42 21.31 21.35 21.30 21.35 26.2K
13:43 21.35 21.36 21.29 21.36 108.1K
13:44 21.40 21.40 21.37 21.39 29.3K
13:45 21.39 21.40 21.38 21.38 58.2K
13:46 21.37 21.42 21.36 21.40 70.6K
13:47 21.40 21.41 21.40 21.40 31.5K
13:48 21.40 21.42 21.39 21.40 31.3K
13:49 21.38 21.38 21.37 21.37 40.1K
13:50 21.37 21.40 21.37 21.39 91.3K
13:51 21.40 21.42 21.40 21.41 54.1K
13:52 21.40 21.43 21.40 21.42 91.7K
13:53 21.42 21.44 21.41 21.44 126.0K
13:54 21.44 21.54 21.44 21.53 129.4K
13:55 21.53 21.55 21.53 21.54 118.2K
13:56 21.54 21.54 21.52 21.54 101.9K
13:57 21.54 21.55 21.50 21.52 155.1K
13:58 21.51 21.55 21.50 21.50 95.3K
13:59 21.52 21.55 21.48 21.48 115.3K
14:00 21.51 21.77 21.51 21.57 354.2K
14:01 21.56 21.58 21.46 21.52 174.5K
14:02 21.56 21.74 21.52 21.74 163.2K
14:03 21.74 21.87 21.74 21.80 223.3K
14:04 21.83 21.93 21.81 21.87 200.2K
14:05 21.89 21.96 21.87 21.93 335.7K
14:06 21.89 21.89 21.68 21.68 244.9K
14:07 21.69 21.83 21.69 21.81 204.7K
14:08 21.80 21.91 21.76 21.90 433.2K
14:09 21.91 21.93 21.75 21.75 212.3K
14:10 21.80 21.80 21.62 21.64 235.2K
14:11 21.70 21.73 21.64 21.65 169.8K
14:12 21.66 21.70 21.45 21.45 375.4K
14:13 21.46 21.46 21.24 21.24 347.1K
14:14 21.24 21.28 21.10 21.10 390.0K
14:15 21.10 21.19 21.04 21.18 276.5K
14:16 21.19 21.24 21.10 21.24 183.4K
14:17 21.22 21.22 21.04 21.04 179.0K
14:18 21.07 21.21 21.05 21.21 135.4K
14:19 21.21 21.24 21.16 21.18 112.6K
14:20 21.19 21.25 21.11 21.23 141.3K
14:21 21.21 21.21 21.11 21.21 139.0K
14:22 21.23 21.44 21.23 21.43 214.4K
14:23 21.42 21.50 21.39 21.46 155.4K
14:24 21.48 21.53 21.45 21.50 101.5K
14:25 21.49 21.51 21.46 21.48 81.6K
14:26 21.50 21.51 21.47 21.49 48.6K
14:27 21.51 21.58 21.46 21.57 107.3K
14:28 21.57 21.64 21.57 21.59 131.5K
14:29 21.60 21.60 21.55 21.60 92.3K
14:30 21.58 21.61 21.50 21.56 112.4K
14:31 21.56 21.56 21.45 21.45 84.5K
14:32 21.46 21.46 21.25 21.25 235.1K
14:33 21.26 21.39 21.25 21.39 93.0K
14:34 21.40 21.40 21.27 21.27 46.5K
14:35 21.28 21.35 21.20 21.35 80.6K
14:36 21.32 21.41 21.30 21.31 61.7K
14:37 21.30 21.30 21.21 21.25 85.1K
14:38 21.29 21.30 21.22 21.23 95.0K
14:39 21.23 21.26 21.14 21.18 92.6K
14:40 21.16 21.29 21.14 21.28 189.3K
14:41 21.20 21.27 21.20 21.21 48.5K
14:42 21.17 21.17 21.05 21.05 299.7K
14:43 21.07 21.16 21.04 21.16 121.8K
14:44 21.14 21.14 20.99 21.02 164.4K
14:45 21.04 21.04 20.86 20.87 209.1K
14:46 20.86 20.86 20.70 20.72 418.7K
14:47 20.70 20.81 20.69 20.74 211.6K
14:48 20.73 20.79 20.68 20.73 261.4K
14:49 20.75 20.75 20.59 20.69 234.1K
14:50 20.68 20.73 20.63 20.65 295.8K
14:51 20.66 20.66 20.46 20.47 199.8K
14:52 20.49 20.55 20.42 20.42 186.0K
14:53 20.39 20.39 20.27 20.28 192.4K
14:54 20.27 20.39 20.27 20.38 170.6K
14:55 20.42 20.58 20.42 20.52 164.0K
14:56 20.52 20.57 20.47 20.51 103.3K
14:57 20.52 20.59 20.47 20.54 192.4K
14:58 20.56 20.67 20.52 20.64 144.3K
14:59 20.65 20.74 20.64 20.74 167.9K
15:00 20.75 20.84 20.68 20.70 190.5K
15:01 20.70 20.81 20.64 20.81 142.1K
15:02 20.80 20.80 20.72 20.72 72.1K
15:03 20.74 20.74 20.68 20.73 96.8K
15:04 20.73 20.75 20.69 20.71 95.9K
15:05 20.78 20.79 20.68 20.74 142.4K
15:06 20.75 20.75 20.69 20.71 94.6K
15:07 20.73 20.79 20.72 20.79 96.5K
15:08 20.83 20.87 20.78 20.83 156.3K
15:09 20.80 20.80 20.73 20.77 93.5K
15:10 20.80 20.88 20.80 20.84 122.9K
15:11 20.83 20.84 20.74 20.76 60.0K
15:12 20.73 20.79 20.73 20.76 50.0K
15:13 20.75 20.75 20.68 20.72 114.6K
15:14 20.72 20.76 20.71 20.75 33.1K
15:15 20.75 20.83 20.75 20.83 95.2K
15:16 20.82 20.94 20.81 20.94 103.2K
15:17 20.93 20.98 20.93 20.96 46.6K
15:18 20.96 21.00 20.93 20.94 76.9K
15:19 20.93 20.97 20.89 20.97 47.0K
15:20 20.96 21.02 20.93 21.00 52.8K
15:21 20.99 21.05 20.99 21.01 70.8K
15:22 21.01 21.07 21.01 21.06 106.4K
15:23 21.05 21.10 21.05 21.09 78.0K
15:24 21.09 21.13 21.09 21.10 98.8K
15:25 21.12 21.17 21.09 21.15 164.2K
15:26 21.12 21.17 21.12 21.17 107.3K
15:27 21.18 21.20 21.13 21.19 94.7K
15:28 21.19 21.21 21.15 21.18 76.6K
15:29 21.17 21.17 21.07 21.07 117.0K
15:30 21.08 21.14 21.05 21.08 136.8K
15:31 21.09 21.10 21.08 21.10 113.1K
15:32 21.11 21.12 21.09 21.11 95.3K
15:33 21.10 21.15 21.09 21.12 118.1K
15:34 21.10 21.16 21.06 21.16 213.6K
15:35 21.18 21.31 21.18 21.31 236.8K
15:36 21.29 21.34 21.29 21.30 167.6K
15:37 21.29 21.33 21.28 21.29 166.4K
15:38 21.29 21.36 21.29 21.35 206.6K
15:39 21.33 21.36 21.29 21.29 1,319.8K
15:40 21.27 21.27 21.21 21.23 78.5K
15:41 21.20 21.24 21.20 21.23 75.5K
15:42 21.23 21.28 21.23 21.28 50.2K
15:43 21.27 21.27 21.23 21.26 45.1K
15:44 21.26 21.29 21.26 21.26 43.7K
15:45 21.26 21.26 21.21 21.21 86.0K
15:46 21.22 21.26 21.18 21.26 44.9K
15:47 21.26 21.29 21.25 21.28 52.6K
15:48 21.30 21.31 21.26 21.29 45.6K
15:49 21.29 21.30 21.25 21.27 72.0K
15:50 21.31 21.31 21.22 21.27 112.5K
15:51 21.27 21.29 21.24 21.25 83.9K
15:52 21.25 21.26 21.22 21.24 61.6K
15:53 21.24 21.24 21.21 21.22 60.3K
15:54 21.22 21.27 21.22 21.27 82.7K
15:55 21.31 21.33 21.22 21.23 161.3K
15:56 21.25 21.25 21.19 21.20 96.0K
15:57 21.20 21.21 21.19 21.19 135.9K
15:58 21.20 21.20 21.18 21.20 191.0K
15:59 21.21 21.21 21.15 21.16 1,241.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available