2x XRP ETF

XRPT
🏛️ usa →
14.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.94 19.95 19.94 19.95 58.1K
09:31 19.90 19.92 19.83 19.92 2.7K
09:32 19.87 19.88 19.87 19.88 0.9K
09:33 19.92 20.02 19.92 20.02 5.6K
09:34 20.00 20.08 19.97 20.06 10.7K
09:35 20.00 20.00 20.00 20.00 1.2K
09:36 20.03 20.03 20.03 20.03 0.7K
09:37 20.01 20.03 19.90 20.03 7.1K
09:38 19.96 20.00 19.96 19.96 6.7K
09:39 19.90 19.99 19.80 19.80 7.1K
09:40 19.78 19.85 19.76 19.77 10.5K
09:41 19.85 19.85 19.85 19.85 0.1K
09:42 19.88 19.89 19.88 19.89 0.9K
09:43 19.98 20.04 19.98 20.04 5.3K
09:44 20.02 20.02 19.98 19.98 1.2K
09:45 19.95 20.03 19.95 20.03 0.6K
09:46 20.05 20.05 20.05 20.05 1.4K
09:47 19.95 20.03 19.95 20.03 1.8K
09:49 20.08 20.08 20.03 20.03 4.1K
09:50 20.07 20.07 20.07 20.07 1.8K
09:51 20.07 20.13 20.07 20.13 2.2K
09:52 20.06 20.07 20.02 20.02 6.2K
09:53 20.06 20.06 20.06 20.06 0.6K
09:54 20.07 20.07 20.07 20.07 3.2K
09:56 20.19 20.20 20.17 20.18 2.0K
09:57 20.18 20.19 20.17 20.19 1.5K
09:59 20.09 20.09 20.09 20.09 0.6K
10:00 20.07 20.07 20.07 20.07 0.6K
10:01 20.01 20.06 20.01 20.04 3.7K
10:02 20.07 20.08 20.07 20.08 0.9K
10:03 20.06 20.06 20.06 20.06 0.4K
10:04 20.00 20.00 19.93 19.93 9.3K
10:05 19.93 19.97 19.93 19.97 0.5K
10:06 19.97 20.00 19.95 20.00 0.7K
10:07 19.98 20.01 19.98 20.01 0.6K
10:08 20.06 20.06 20.06 20.06 4.1K
10:09 20.10 20.10 20.10 20.10 0.3K
10:10 20.07 20.07 20.07 20.07 1.6K
10:11 20.12 20.12 20.10 20.10 1.6K
10:12 20.12 20.12 20.12 20.12 2.1K
10:14 20.16 20.16 20.16 20.16 0.3K
10:15 20.16 20.16 20.14 20.14 1.6K
10:16 20.16 20.16 20.11 20.12 1.3K
10:17 20.06 20.06 20.06 20.06 1.2K
10:20 19.97 19.97 19.97 19.97 0.3K
10:21 19.97 19.99 19.93 19.93 9.6K
10:23 19.84 19.84 19.84 19.84 1.2K
10:24 19.81 19.84 19.81 19.81 2.1K
10:26 19.77 19.77 19.77 19.77 3.0K
10:27 19.79 19.79 19.79 19.79 0.3K
10:29 19.84 19.84 19.83 19.83 0.9K
10:30 19.79 19.84 19.79 19.84 0.3K
10:31 19.81 19.81 19.61 19.61 11.1K
10:33 19.73 19.73 19.69 19.69 1.1K
10:34 19.68 19.69 19.68 19.68 1.1K
10:36 19.59 19.62 19.53 19.53 0.9K
10:37 19.47 19.47 19.44 19.44 2.8K
10:38 19.42 19.45 19.41 19.45 14.8K
10:39 19.49 19.52 19.49 19.52 1.9K
10:40 19.55 19.56 19.54 19.55 1.8K
10:42 19.43 19.43 19.43 19.43 1.2K
10:43 19.33 19.33 19.31 19.30 1.1K
10:44 19.27 19.36 19.27 19.36 1.0K
10:45 19.33 19.33 19.33 19.33 0.3K
10:46 19.36 19.42 19.36 19.42 2.2K
10:48 19.41 19.41 19.40 19.40 0.7K
10:49 19.42 19.42 19.42 19.42 0.9K
10:50 19.43 19.43 19.43 19.43 3.2K
10:51 19.28 19.28 19.27 19.27 1.3K
10:52 19.18 19.18 19.10 19.11 3.7K
10:53 19.16 19.18 19.16 19.18 1.5K
10:54 19.19 19.19 19.16 19.16 4.1K
10:55 19.05 19.05 19.04 19.05 4.5K
10:56 19.00 19.00 18.87 18.91 10.3K
10:57 18.91 19.17 18.91 19.09 3.2K
10:58 19.02 19.02 19.02 19.02 0.3K
10:59 19.02 19.06 19.02 19.03 1.8K
11:00 19.11 19.11 19.02 19.02 1.0K
11:01 18.95 18.95 18.95 18.95 9.9K
11:02 19.01 19.01 19.01 19.01 1.7K
11:03 18.96 19.09 18.96 19.09 0.8K
11:04 19.09 19.09 19.08 19.08 4.0K
11:06 19.14 19.14 19.14 19.14 1.7K
11:07 19.30 19.30 19.30 19.30 1.9K
11:08 19.28 19.32 19.28 19.32 3.9K
11:09 19.26 19.26 19.26 19.26 0.5K
11:11 19.29 19.29 19.29 19.29 3.1K
11:13 19.32 19.32 19.32 19.32 0.2K
11:14 19.29 19.29 19.29 19.29 0.6K
11:17 19.34 19.34 19.34 19.34 0.2K
11:18 19.40 19.40 19.37 19.37 4.3K
11:19 19.37 19.37 19.37 19.37 4.8K
11:21 19.41 19.44 19.41 19.44 6.9K
11:23 19.35 19.35 19.35 19.35 2.4K
11:24 19.23 19.23 19.22 19.22 1.6K
11:25 19.31 19.31 19.24 19.24 1.8K
11:26 19.23 19.28 19.23 19.23 0.5K
11:30 19.40 19.41 19.40 19.41 0.5K
11:31 19.42 19.42 19.39 19.39 2.3K
11:33 19.29 19.29 19.29 19.29 2.1K
11:36 19.32 19.32 19.32 19.32 0.1K
11:37 19.32 19.32 19.32 19.32 0.3K
11:38 19.39 19.39 19.39 19.39 1.2K
11:40 19.43 19.43 19.43 19.43 0.8K
11:42 19.36 19.39 19.36 19.39 0.4K
11:43 19.45 19.45 19.45 19.45 0.2K
11:44 19.60 19.60 19.52 19.52 0.5K
11:45 19.50 19.51 19.50 19.51 0.9K
11:46 19.50 19.50 19.50 19.50 0.2K
11:48 19.74 19.74 19.74 19.74 0.4K
11:49 19.64 19.64 19.63 19.63 2.1K
11:50 19.65 19.65 19.53 19.53 4.2K
11:52 19.62 19.62 19.62 19.62 0.7K
11:53 19.61 19.61 19.58 19.58 1.7K
11:54 19.57 19.57 19.56 19.56 1.9K
11:55 19.55 19.55 19.55 19.55 0.6K
11:56 19.59 19.59 19.59 19.59 0.1K
11:57 19.61 19.61 19.56 19.56 0.7K
11:58 19.55 19.55 19.55 19.55 3.0K
12:00 19.58 19.59 19.58 19.59 1.1K
12:01 19.55 19.55 19.54 19.54 1.6K
12:02 19.50 19.57 19.50 19.57 0.7K
12:03 19.55 19.55 19.55 19.55 0.1K
12:04 19.55 19.55 19.55 19.55 1.0K
12:05 19.66 19.66 19.66 19.66 1.7K
12:06 19.78 19.78 19.78 19.78 0.6K
12:07 19.76 19.76 19.76 19.76 0.3K
12:08 19.76 19.76 19.71 19.71 0.8K
12:09 19.74 19.74 19.74 19.74 0.8K
12:10 19.77 19.77 19.73 19.73 1.0K
12:14 19.75 19.75 19.71 19.71 0.9K
12:16 19.76 19.76 19.69 19.69 0.4K
12:17 19.64 19.64 19.64 19.64 0.2K
12:21 19.80 19.80 19.78 19.78 2.0K
12:23 19.75 19.78 19.75 19.78 0.6K
12:24 19.77 19.77 19.77 19.77 1.0K
12:25 19.75 19.75 19.75 19.75 2.2K
12:26 19.73 19.74 19.73 19.74 5.7K
12:28 19.73 19.73 19.73 19.73 0.2K
12:29 19.72 19.72 19.72 19.72 0.4K
12:30 19.73 19.73 19.73 19.73 0.5K
12:33 19.73 19.77 19.72 19.72 0.6K
12:35 19.72 19.72 19.72 19.72 1.2K
12:36 19.82 19.82 19.82 19.82 0.2K
12:37 19.80 19.80 19.75 19.75 0.6K
12:39 19.86 19.86 19.86 19.86 1.2K
12:42 19.96 19.98 19.95 19.95 1.2K
12:43 19.94 19.97 19.94 19.96 7.9K
12:45 19.89 19.89 19.89 19.89 0.7K
12:46 19.90 19.90 19.87 19.87 0.2K
12:47 19.87 19.90 19.87 19.90 0.8K
12:48 19.88 19.90 19.88 19.90 1.2K
12:49 19.90 19.90 19.90 19.90 0.4K
12:50 19.87 19.87 19.87 19.87 1.0K
12:51 19.94 19.94 19.94 19.93 0.1K
12:52 19.97 19.97 19.95 19.95 1.1K
12:53 19.86 19.86 19.86 19.86 0.9K
12:58 19.81 19.81 19.78 19.78 0.8K
12:59 19.79 19.79 19.79 19.79 0.6K
13:03 19.87 19.88 19.87 19.88 0.4K
13:05 19.94 19.94 19.89 19.89 0.5K
13:08 19.95 19.95 19.95 19.95 0.2K
13:09 19.97 19.97 19.92 19.92 0.4K
13:10 19.92 19.92 19.92 19.92 0.5K
13:12 19.94 19.94 19.94 19.94 1.5K
13:14 19.94 19.98 19.94 19.94 3.0K
13:15 19.94 19.94 19.94 19.94 0.6K
13:17 19.95 19.95 19.95 19.95 0.1K
13:18 19.98 19.98 19.98 19.98 0.7K
13:19 19.97 19.97 19.97 19.97 0.4K
13:20 20.03 20.03 20.00 20.00 1.0K
13:22 19.99 20.03 19.99 19.99 2.3K
13:23 20.03 20.03 20.03 20.03 1.0K
13:25 20.01 20.05 20.01 20.05 0.4K
13:26 19.99 19.99 19.99 19.99 4.1K
13:28 20.04 20.04 20.04 20.04 0.2K
13:29 20.07 20.07 20.07 20.07 1.1K
13:30 20.10 20.10 20.10 20.10 0.5K
13:31 20.06 20.06 20.06 20.06 0.7K
13:36 20.03 20.03 20.03 20.03 1.5K
13:38 20.12 20.12 20.12 20.12 0.4K
13:39 20.12 20.12 20.10 20.10 0.6K
13:41 20.06 20.10 20.06 20.10 0.4K
13:42 20.06 20.10 20.06 20.08 2.1K
13:44 20.11 20.11 20.11 20.11 0.3K
13:45 20.14 20.14 20.14 20.14 1.5K
13:46 20.16 20.18 20.16 20.18 2.4K
13:47 20.18 20.19 20.18 20.19 2.3K
13:49 20.19 20.19 20.19 20.19 1.5K
13:50 20.19 20.19 20.13 20.13 0.7K
13:51 20.15 20.15 20.15 20.15 0.4K
13:53 20.15 20.15 20.15 20.15 0.3K
13:55 20.18 20.18 20.18 20.18 0.9K
13:59 20.25 20.25 20.25 20.25 0.5K
14:01 20.25 20.25 20.25 20.25 0.4K
14:02 20.27 20.27 20.27 20.27 1.0K
14:03 20.27 20.27 20.27 20.27 0.3K
14:04 20.27 20.27 20.22 20.22 3.5K
14:05 20.18 20.18 20.18 20.18 0.3K
14:07 20.15 20.15 20.15 20.14 0.9K
14:08 20.14 20.14 20.14 20.14 0.4K
14:14 20.16 20.16 20.16 20.16 0.4K
14:16 20.22 20.22 20.22 20.22 0.9K
14:18 20.26 20.26 20.26 20.26 0.3K
14:19 20.26 20.27 20.24 20.27 1.1K
14:22 20.32 20.32 20.26 20.26 3.2K
14:23 20.35 20.35 20.35 20.35 0.8K
14:24 20.30 20.30 20.30 20.30 0.3K
14:26 20.26 20.26 20.17 20.17 1.3K
14:27 19.97 19.97 19.97 19.97 0.1K
14:28 19.99 19.99 19.99 19.99 0.8K
14:29 20.00 20.00 20.00 20.00 0.1K
14:30 19.97 19.97 19.97 19.97 1.1K
14:31 19.88 19.88 19.83 19.83 0.6K
14:32 19.80 19.82 19.80 19.82 1.4K
14:33 19.82 19.82 19.73 19.73 1.4K
14:35 19.77 19.77 19.74 19.74 0.8K
14:37 19.53 19.53 19.53 19.53 1.6K
14:39 19.65 19.70 19.65 19.70 3.6K
14:40 19.70 19.70 19.69 19.69 1.4K
14:41 19.65 19.65 19.65 19.65 0.3K
14:42 19.67 19.67 19.65 19.65 4.4K
14:45 19.67 19.77 19.67 19.77 2.0K
14:47 19.78 19.78 19.78 19.78 0.1K
14:48 19.82 19.82 19.78 19.78 0.9K
14:49 19.78 19.78 19.78 19.78 0.5K
14:52 19.79 19.79 19.79 19.79 0.2K
14:53 19.79 19.79 19.79 19.79 1.6K
14:54 19.84 19.84 19.84 19.84 0.1K
14:55 19.81 19.81 19.81 19.81 1.3K
14:59 19.83 19.83 19.81 19.81 3.7K
15:01 19.82 19.82 19.82 19.82 3.7K
15:04 19.99 19.99 19.99 19.99 1.1K
15:05 19.93 19.93 19.91 19.91 1.8K
15:06 19.96 19.96 19.96 19.96 3.0K
15:08 20.00 20.00 20.00 20.00 0.1K
15:09 19.92 19.92 19.92 19.92 0.7K
15:15 19.95 19.95 19.90 19.90 1.2K
15:20 19.99 19.99 19.99 19.99 0.3K
15:21 19.93 19.93 19.93 19.93 0.3K
15:22 19.96 19.96 19.96 19.96 0.5K
15:23 19.92 19.92 19.92 19.92 0.2K
15:24 19.90 19.90 19.90 19.90 2.5K
15:25 19.86 19.86 19.86 19.86 0.4K
15:26 19.85 19.85 19.81 19.81 2.0K
15:28 19.75 19.75 19.75 19.75 1.3K
15:30 19.77 19.77 19.77 19.77 0.4K
15:31 19.75 19.75 19.75 19.75 0.3K
15:32 19.70 19.70 19.70 19.70 1.6K
15:36 19.65 19.65 19.65 19.65 1.3K
15:37 19.61 19.61 19.56 19.56 0.7K
15:38 19.54 19.54 19.50 19.50 2.2K
15:39 19.52 19.56 19.52 19.56 3.0K
15:40 19.58 19.58 19.58 19.58 0.3K
15:41 19.58 19.58 19.55 19.55 1.1K
15:43 19.50 19.50 19.43 19.43 1.8K
15:45 19.35 19.35 19.35 19.35 0.1K
15:46 19.32 19.32 19.30 19.30 0.6K
15:47 19.26 19.26 19.26 19.26 0.4K
15:49 19.24 19.27 19.24 19.27 0.8K
15:50 19.27 19.27 19.22 19.22 2.4K
15:51 19.24 19.26 19.21 19.21 1.6K
15:52 19.16 19.25 19.16 19.25 5.4K
15:53 19.22 19.22 19.22 19.22 0.4K
15:54 19.22 19.22 19.15 19.15 1.8K
15:55 19.20 19.20 19.20 19.20 3.6K
15:56 19.27 19.28 19.27 19.28 1.3K
15:57 19.27 19.27 19.26 19.26 0.7K
15:58 19.25 19.25 19.19 19.24 3.5K
15:59 19.21 19.29 19.21 19.29 26.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available