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 20.95 20.95 20.90 20.90 88.7K
09:31 20.81 20.88 20.81 20.88 1.4K
09:32 20.88 20.92 20.86 20.91 5.2K
09:33 20.95 20.99 20.93 20.99 9.3K
09:34 20.98 21.01 20.98 20.99 6.8K
09:35 20.98 20.98 20.87 20.87 9.3K
09:36 20.97 20.97 20.92 20.96 8.7K
09:37 20.94 20.94 20.94 20.94 2.9K
09:38 21.00 21.00 20.96 20.96 3.7K
09:39 20.98 21.00 20.97 21.00 5.4K
09:40 21.00 21.00 20.93 20.93 2.4K
09:41 20.83 20.87 20.83 20.87 3.8K
09:42 20.87 20.98 20.87 20.88 4.2K
09:43 20.85 20.85 20.85 20.85 1.8K
09:44 20.85 20.85 20.85 20.85 0.7K
09:45 20.96 20.96 20.90 20.90 1.4K
09:46 20.89 20.89 20.89 20.89 0.5K
09:47 20.90 20.91 20.87 20.88 8.8K
09:48 20.92 20.95 20.92 20.95 2.2K
09:49 20.93 20.93 20.89 20.89 4.7K
09:50 20.79 20.79 20.79 20.79 1.4K
09:51 20.76 20.76 20.75 20.75 0.4K
09:52 20.77 20.77 20.77 20.77 2.8K
09:53 20.77 20.77 20.77 20.77 7.8K
09:54 20.79 20.79 20.78 20.79 1.5K
09:55 20.78 20.78 20.78 20.78 1.5K
09:57 20.84 20.84 20.78 20.78 10.6K
09:58 20.80 20.80 20.80 20.80 0.5K
09:59 20.78 20.83 20.78 20.80 7.3K
10:00 20.86 20.86 20.86 20.86 4.0K
10:01 20.82 20.87 20.81 20.87 2.7K
10:02 20.90 20.90 20.86 20.86 0.8K
10:04 20.85 20.87 20.85 20.87 0.9K
10:05 20.85 20.85 20.85 20.85 0.8K
10:07 20.83 20.83 20.77 20.77 5.7K
10:08 20.74 20.74 20.74 20.74 2.3K
10:09 20.73 20.73 20.73 20.73 0.1K
10:10 20.72 20.75 20.70 20.70 3.6K
10:11 20.70 20.70 20.65 20.65 3.3K
10:12 20.70 20.70 20.65 20.65 1.2K
10:13 20.64 20.64 20.58 20.58 2.4K
10:14 20.62 20.62 20.56 20.56 2.2K
10:15 20.52 20.53 20.52 20.52 2.2K
10:16 20.56 20.56 20.52 20.52 0.7K
10:17 20.50 20.50 20.49 20.49 7.0K
10:18 20.49 20.50 20.49 20.50 9.3K
10:19 20.60 20.60 20.57 20.57 3.3K
10:20 20.53 20.53 20.53 20.53 10.8K
10:21 20.53 20.53 20.53 20.53 0.7K
10:23 20.52 20.52 20.50 20.50 3.1K
10:24 20.49 20.49 20.49 20.49 0.9K
10:25 20.59 20.59 20.59 20.58 0.2K
10:26 20.49 20.52 20.49 20.52 0.8K
10:27 20.54 20.54 20.54 20.54 2.6K
10:28 20.62 20.62 20.62 20.62 0.6K
10:29 20.65 20.65 20.65 20.65 0.6K
10:30 20.65 20.66 20.65 20.66 0.6K
10:31 20.69 20.72 20.69 20.72 0.9K
10:32 20.69 20.70 20.69 20.69 1.1K
10:33 20.78 20.78 20.78 20.78 0.5K
10:34 20.76 20.76 20.76 20.76 5.3K
10:35 20.74 20.74 20.69 20.69 0.6K
10:36 20.62 20.64 20.62 20.64 1.2K
10:37 20.60 20.60 20.60 20.60 0.8K
10:40 20.59 20.65 20.59 20.65 0.7K
10:42 20.62 20.62 20.62 20.62 0.3K
10:43 20.65 20.69 20.65 20.69 0.5K
10:44 20.70 20.71 20.69 20.71 4.6K
10:45 20.73 20.73 20.73 20.73 1.2K
10:46 20.77 20.87 20.77 20.84 2.0K
10:47 20.82 20.82 20.82 20.82 0.2K
10:48 20.90 20.90 20.90 20.90 3.9K
10:50 20.94 20.94 20.93 20.93 1.6K
10:51 20.94 20.94 20.94 20.94 0.5K
10:52 20.93 20.93 20.93 20.93 0.6K
10:53 20.97 20.97 20.97 20.97 0.9K
10:54 20.90 20.90 20.81 20.82 1.9K
10:55 20.90 20.90 20.89 20.89 1.3K
10:56 20.98 20.98 20.96 20.95 2.2K
10:58 20.93 20.93 20.93 20.93 1.4K
10:59 20.91 20.98 20.91 20.98 6.2K
11:00 20.97 20.97 20.97 20.97 0.6K
11:01 20.97 20.97 20.96 20.96 0.5K
11:02 20.98 21.04 20.98 21.04 3.6K
11:03 21.08 21.08 21.08 21.08 1.3K
11:04 21.10 21.15 21.10 21.15 8.2K
11:05 21.15 21.17 21.09 21.17 2.3K
11:06 21.12 21.17 21.12 21.17 0.5K
11:07 21.15 21.18 21.14 21.18 8.9K
11:08 21.19 21.19 21.17 21.17 1.1K
11:09 21.15 21.16 21.10 21.10 2.4K
11:10 21.10 21.10 21.04 21.04 1.2K
11:11 20.98 20.98 20.88 20.88 1.3K
11:12 20.78 20.86 20.78 20.86 0.9K
11:13 20.83 20.83 20.83 20.83 3.0K
11:14 20.82 20.84 20.82 20.84 0.9K
11:15 20.86 20.86 20.84 20.84 2.8K
11:16 20.89 20.89 20.89 20.89 0.4K
11:17 20.83 20.83 20.75 20.75 1.1K
11:18 20.81 20.81 20.74 20.79 2.9K
11:19 20.75 20.78 20.73 20.73 3.1K
11:22 20.60 20.67 20.60 20.67 8.4K
11:23 20.64 20.69 20.64 20.69 1.1K
11:24 20.68 20.68 20.68 20.68 0.8K
11:25 20.72 20.74 20.72 20.74 1.3K
11:29 20.87 20.90 20.83 20.87 2.1K
11:31 20.76 20.79 20.76 20.77 1.3K
11:33 20.74 20.74 20.74 20.74 1.0K
11:34 20.75 20.79 20.75 20.79 0.8K
11:35 20.70 20.70 20.70 20.70 1.2K
11:36 20.67 20.69 20.52 20.52 9.2K
11:37 20.52 20.55 20.52 20.55 0.8K
11:38 20.47 20.56 20.47 20.56 9.4K
11:39 20.59 20.59 20.59 20.59 1.4K
11:40 20.54 20.63 20.54 20.63 2.8K
11:42 20.69 20.69 20.69 20.68 0.9K
11:43 20.68 20.68 20.68 20.68 0.3K
11:44 20.68 20.68 20.68 20.68 0.5K
11:45 20.64 20.64 20.64 20.64 0.3K
11:46 20.64 20.67 20.64 20.67 5.7K
11:48 20.68 20.68 20.68 20.68 1.2K
11:49 20.71 20.71 20.71 20.71 0.5K
11:50 20.77 20.77 20.72 20.72 8.1K
11:51 20.71 20.72 20.71 20.72 1.5K
11:52 20.70 20.70 20.70 20.70 1.4K
11:54 20.72 20.72 20.71 20.71 1.3K
11:55 20.74 20.78 20.74 20.78 4.4K
11:56 20.72 20.76 20.72 20.76 0.8K
11:57 20.71 20.71 20.71 20.71 0.4K
11:58 20.70 20.70 20.70 20.70 0.2K
11:59 20.73 20.73 20.73 20.73 0.4K
12:00 20.86 20.86 20.83 20.83 2.5K
12:01 20.83 20.85 20.83 20.85 0.7K
12:04 20.82 20.82 20.82 20.82 0.8K
12:05 20.74 20.74 20.74 20.74 1.4K
12:07 20.75 20.75 20.71 20.71 3.3K
12:08 20.72 20.72 20.69 20.68 3.6K
12:09 20.70 20.70 20.70 20.70 1.4K
12:10 20.65 20.65 20.65 20.65 0.8K
12:11 20.71 20.71 20.71 20.71 0.5K
12:14 20.81 20.81 20.81 20.81 0.6K
12:16 20.82 20.82 20.82 20.82 3.1K
12:18 20.91 20.91 20.91 20.91 2.0K
12:21 20.97 20.97 20.97 20.97 0.1K
12:22 21.02 21.02 21.00 21.00 4.6K
12:23 21.01 21.01 20.97 20.97 5.1K
12:24 20.97 20.98 20.97 20.98 0.6K
12:26 20.96 20.96 20.91 20.91 2.0K
12:28 20.98 20.98 20.98 20.98 0.5K
12:31 21.08 21.08 21.08 21.08 0.8K
12:32 21.11 21.11 21.04 21.04 0.9K
12:33 21.05 21.05 21.05 21.05 2.4K
12:35 20.95 20.95 20.95 20.95 5.0K
12:36 20.89 20.94 20.89 20.92 1.4K
12:39 20.99 20.99 20.99 20.99 0.5K
12:40 21.01 21.01 21.01 21.01 0.9K
12:42 20.96 20.96 20.96 20.96 1.8K
12:44 20.95 20.95 20.95 20.95 2.3K
12:45 20.91 20.91 20.91 20.91 2.2K
12:46 20.93 20.93 20.89 20.89 2.2K
12:47 20.88 20.88 20.85 20.85 2.6K
12:48 20.87 20.87 20.87 20.87 0.2K
12:49 20.88 20.88 20.87 20.87 0.4K
12:50 20.84 20.85 20.84 20.85 0.8K
12:51 20.87 20.87 20.87 20.87 2.9K
12:52 20.88 20.88 20.88 20.88 1.1K
12:54 20.88 20.89 20.88 20.89 3.9K
12:56 20.90 20.90 20.90 20.90 0.3K
12:57 20.90 20.92 20.90 20.92 0.3K
12:59 20.99 20.99 20.99 20.99 1.2K
13:00 20.96 20.97 20.96 20.97 0.8K
13:01 20.97 20.97 20.94 20.94 2.2K
13:02 21.00 21.00 20.98 20.98 1.1K
13:04 20.98 20.98 20.98 20.98 0.6K
13:06 20.96 20.96 20.96 20.96 6.8K
13:07 20.99 20.99 20.97 20.97 1.4K
13:08 20.98 21.00 20.98 21.00 1.5K
13:09 21.02 21.05 21.02 21.05 6.0K
13:14 21.10 21.10 21.10 21.10 5.1K
13:15 21.07 21.07 21.07 21.07 0.9K
13:17 21.09 21.09 21.09 21.09 0.8K
13:18 21.20 21.22 21.20 21.22 2.6K
13:19 21.25 21.27 21.24 21.27 3.1K
13:20 21.30 21.32 21.30 21.31 6.6K
13:21 21.36 21.36 21.19 21.19 4.5K
13:22 21.21 21.21 21.21 21.21 0.8K
13:23 21.36 21.48 21.36 21.48 2.7K
13:24 21.48 21.54 21.46 21.54 10.9K
13:25 21.50 21.70 21.50 21.69 5.6K
13:26 21.70 21.70 21.60 21.60 8.4K
13:27 21.59 21.59 21.38 21.38 1.6K
13:28 21.33 21.44 21.33 21.44 4.9K
13:29 21.39 21.39 21.39 21.39 0.6K
13:30 21.48 21.48 21.45 21.46 11.2K
13:31 21.43 21.43 21.38 21.38 6.5K
13:32 21.36 21.36 21.36 21.36 0.6K
13:33 21.32 21.36 21.32 21.34 3.5K
13:34 21.37 21.37 21.37 21.37 0.2K
13:35 21.41 21.41 21.41 21.41 0.2K
13:36 21.49 21.49 21.46 21.46 2.5K
13:37 21.42 21.42 21.34 21.34 1.5K
13:38 21.40 21.47 21.40 21.47 2.1K
13:40 21.43 21.43 21.43 21.43 0.6K
13:41 21.42 21.42 21.39 21.39 1.3K
13:42 21.43 21.43 21.40 21.40 1.8K
13:43 21.40 21.44 21.40 21.44 0.4K
13:44 21.45 21.48 21.45 21.48 1.2K
13:45 21.46 21.47 21.45 21.47 2.3K
13:46 21.46 21.50 21.46 21.50 1.4K
13:47 21.58 21.58 21.58 21.58 0.2K
13:48 21.61 21.61 21.58 21.58 1.9K
13:49 21.59 21.63 21.59 21.61 2.5K
13:50 21.61 21.61 21.61 21.61 0.6K
13:53 21.55 21.55 21.55 21.55 0.9K
13:55 21.50 21.50 21.43 21.43 2.4K
13:56 21.42 21.43 21.42 21.43 2.9K
13:57 21.45 21.45 21.45 21.45 0.1K
13:58 21.43 21.44 21.43 21.44 8.5K
14:01 21.44 21.44 21.40 21.40 5.0K
14:02 21.38 21.38 21.35 21.36 2.7K
14:03 21.35 21.35 21.30 21.30 7.7K
14:04 21.31 21.31 21.31 21.31 0.4K
14:05 21.36 21.40 21.36 21.40 5.1K
14:06 21.42 21.50 21.42 21.50 3.2K
14:08 21.57 21.57 21.57 21.57 2.2K
14:09 21.56 21.56 21.53 21.53 1.5K
14:11 21.49 21.49 21.49 21.49 0.3K
14:12 21.42 21.42 21.40 21.40 1.3K
14:13 21.45 21.45 21.45 21.45 0.4K
14:14 21.43 21.46 21.43 21.46 0.5K
14:15 21.48 21.48 21.48 21.48 2.0K
14:16 21.53 21.54 21.53 21.54 1.2K
14:17 21.57 21.57 21.50 21.50 11.7K
14:18 21.51 21.51 21.46 21.46 1.4K
14:19 21.40 21.40 21.40 21.40 0.5K
14:20 21.44 21.49 21.43 21.49 2.5K
14:21 21.56 21.56 21.56 21.56 0.2K
14:22 21.63 21.71 21.63 21.65 5.9K
14:24 21.63 21.63 21.63 21.63 0.6K
14:25 21.57 21.57 21.57 21.57 1.7K
14:27 21.70 21.70 21.70 21.70 0.6K
14:28 21.70 21.70 21.70 21.70 1.2K
14:29 21.75 21.75 21.72 21.72 5.5K
14:30 21.84 21.90 21.84 21.90 3.5K
14:31 21.91 22.01 21.91 21.95 10.4K
14:33 21.91 21.91 21.87 21.87 3.1K
14:34 21.96 22.13 21.96 22.07 6.2K
14:35 22.03 22.03 21.98 21.98 2.5K
14:36 22.00 22.00 21.92 21.92 2.6K
14:37 21.95 21.95 21.95 21.95 1.1K
14:38 21.96 21.96 21.93 21.95 1.3K
14:39 22.01 22.03 22.01 22.03 1.6K
14:40 22.02 22.02 22.02 22.02 2.5K
14:41 22.01 22.03 22.01 22.03 0.9K
14:42 22.08 22.09 22.04 22.04 1.2K
14:43 22.04 22.04 22.00 22.00 2.5K
14:45 21.99 22.00 21.99 22.00 3.9K
14:46 22.03 22.03 21.98 21.98 1.3K
14:47 21.97 21.97 21.92 21.95 6.6K
14:48 21.84 21.84 21.84 21.84 1.5K
14:49 21.90 21.90 21.87 21.87 2.2K
14:50 21.83 21.83 21.70 21.75 2.1K
14:51 21.71 21.73 21.62 21.62 2.0K
14:52 21.61 21.61 21.61 21.61 3.1K
14:53 21.70 21.72 21.70 21.71 1.4K
14:54 21.72 21.72 21.72 21.72 0.6K
14:55 21.78 21.78 21.78 21.78 2.0K
14:56 21.77 21.77 21.73 21.73 0.8K
14:57 21.75 21.82 21.75 21.82 0.4K
14:58 21.82 21.82 21.79 21.79 0.9K
14:59 21.79 21.82 21.79 21.82 4.9K
15:00 21.81 21.90 21.79 21.86 2.4K
15:01 21.85 21.88 21.85 21.88 0.4K
15:02 21.95 21.95 21.88 21.88 4.2K
15:03 21.70 21.70 21.70 21.70 3.5K
15:04 21.70 21.77 21.70 21.77 1.1K
15:05 21.73 21.74 21.73 21.74 5.0K
15:07 21.79 21.79 21.79 21.79 0.3K
15:09 21.72 21.72 21.72 21.72 2.2K
15:10 21.77 21.77 21.74 21.74 0.4K
15:12 21.70 21.70 21.70 21.70 1.3K
15:13 21.70 21.70 21.66 21.66 2.3K
15:14 21.70 21.70 21.69 21.69 11.9K
15:16 21.83 21.83 21.83 21.83 0.4K
15:17 21.78 21.82 21.73 21.82 13.7K
15:18 21.75 21.84 21.75 21.84 9.3K
15:19 21.77 21.84 21.74 21.84 6.1K
15:20 21.78 21.83 21.78 21.83 9.5K
15:21 21.81 21.81 21.78 21.78 5.7K
15:22 21.77 21.81 21.77 21.81 5.2K
15:23 21.82 21.86 21.81 21.86 9.6K
15:24 21.83 21.85 21.83 21.85 1.8K
15:25 21.87 21.87 21.86 21.86 1.2K
15:26 21.94 21.98 21.94 21.98 1.3K
15:27 21.93 21.93 21.93 21.93 0.5K
15:28 21.94 21.94 21.93 21.93 1.0K
15:29 21.93 21.93 21.93 21.93 0.7K
15:30 21.94 21.94 21.80 21.80 7.7K
15:31 21.73 21.73 21.70 21.70 2.8K
15:32 21.74 21.74 21.70 21.70 1.7K
15:33 21.70 21.70 21.70 21.70 4.9K
15:34 21.65 21.66 21.63 21.66 2.2K
15:35 21.67 21.67 21.67 21.67 2.3K
15:36 21.60 21.60 21.60 21.60 1.2K
15:37 21.67 21.73 21.67 21.72 6.5K
15:38 21.69 21.70 21.69 21.69 1.2K
15:39 21.71 21.71 21.67 21.67 6.1K
15:40 21.68 21.75 21.68 21.75 0.7K
15:41 21.73 21.74 21.73 21.74 6.9K
15:42 21.74 21.78 21.74 21.78 0.8K
15:43 21.70 21.75 21.70 21.70 3.6K
15:44 21.76 21.76 21.76 21.76 1.3K
15:45 21.74 21.74 21.74 21.74 0.8K
15:46 21.74 21.78 21.63 21.63 10.9K
15:47 21.64 21.67 21.64 21.67 2.1K
15:48 21.70 21.72 21.70 21.72 2.5K
15:49 21.76 21.76 21.68 21.68 5.7K
15:50 21.63 21.64 21.62 21.64 5.2K
15:51 21.60 21.67 21.60 21.67 4.9K
15:52 21.65 21.66 21.65 21.66 0.8K
15:54 21.66 21.70 21.66 21.70 1.9K
15:55 21.66 21.72 21.65 21.71 3.1K
15:57 21.73 21.76 21.73 21.76 2.2K
15:58 21.78 21.78 21.77 21.77 5.5K
15:59 21.77 22.00 21.77 21.94 91.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available