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 21.82 21.82 21.66 21.66 164.1K
09:31 21.65 21.65 21.58 21.61 8.1K
09:32 21.61 21.79 21.61 21.73 7.3K
09:33 21.75 22.07 21.75 22.06 14.8K
09:34 22.10 22.15 22.03 22.10 28.0K
09:35 22.08 22.08 22.04 22.05 9.8K
09:36 22.05 22.12 22.05 22.11 15.0K
09:37 22.03 22.03 21.76 21.76 12.6K
09:38 21.74 21.78 21.65 21.69 19.8K
09:39 21.75 21.82 21.75 21.82 2.5K
09:40 21.74 21.74 21.74 21.74 1.6K
09:41 21.60 21.63 21.59 21.59 2.7K
09:42 21.61 21.61 21.54 21.54 4.0K
09:43 21.54 21.60 21.51 21.60 2.6K
09:44 21.68 21.68 21.63 21.63 2.7K
09:45 21.74 21.74 21.64 21.66 3.2K
09:46 21.72 21.72 21.69 21.69 1.2K
09:47 21.74 21.76 21.74 21.76 0.7K
09:48 21.79 21.79 21.69 21.69 9.2K
09:49 21.75 21.80 21.75 21.78 4.0K
09:50 21.76 21.80 21.63 21.62 4.9K
09:51 21.71 21.71 21.69 21.69 1.3K
09:52 21.67 21.83 21.67 21.83 1.3K
09:53 21.85 21.87 21.85 21.87 1.1K
09:54 21.88 21.88 21.84 21.84 20.6K
09:55 21.77 21.80 21.77 21.80 2.2K
09:56 21.80 21.81 21.77 21.77 2.0K
09:57 21.77 21.77 21.77 21.77 0.5K
09:58 21.80 21.87 21.80 21.87 4.3K
09:59 21.80 21.83 21.80 21.83 2.3K
10:00 21.89 21.89 21.83 21.83 1.3K
10:01 21.83 21.84 21.82 21.82 0.8K
10:02 21.87 21.89 21.83 21.83 5.3K
10:03 21.72 21.72 21.61 21.61 11.9K
10:04 21.62 21.73 21.62 21.66 1.0K
10:05 21.61 21.61 21.59 21.59 2.7K
10:06 21.59 21.62 21.56 21.57 10.8K
10:07 21.58 21.61 21.55 21.61 10.9K
10:08 21.51 21.51 21.46 21.46 4.7K
10:09 21.41 21.48 21.41 21.48 1.8K
10:10 21.49 21.49 21.39 21.43 3.3K
10:11 21.38 21.44 21.38 21.43 2.0K
10:12 21.40 21.41 21.34 21.34 4.1K
10:13 21.28 21.28 21.26 21.27 4.8K
10:14 21.18 21.22 21.13 21.18 6.2K
10:15 21.17 21.19 21.10 21.14 13.2K
10:16 21.14 21.14 20.99 21.00 36.9K
10:17 21.00 21.00 20.91 20.91 13.0K
10:18 20.94 20.94 20.85 20.92 5.0K
10:19 20.90 21.14 20.90 21.08 2.7K
10:20 21.08 21.11 20.99 21.05 4.8K
10:21 21.00 21.00 20.99 20.99 4.3K
10:22 20.99 20.99 20.98 20.98 4.1K
10:23 20.89 20.89 20.85 20.88 3.5K
10:24 20.87 21.01 20.87 20.90 2.6K
10:25 20.90 21.00 20.90 21.00 1.0K
10:26 21.00 21.01 20.92 21.01 46.0K
10:27 21.01 21.05 20.95 20.99 30.8K
10:28 21.09 21.09 21.01 21.01 2.4K
10:29 21.03 21.03 20.97 21.00 1.6K
10:30 21.10 21.10 21.04 21.04 3.1K
10:31 21.01 21.01 20.97 20.97 9.8K
10:32 20.98 20.98 20.66 20.67 13.9K
10:33 20.60 20.69 20.60 20.66 28.0K
10:34 20.61 20.75 20.59 20.67 4.9K
10:35 20.61 20.75 20.61 20.75 3.9K
10:36 20.71 20.78 20.69 20.78 5.3K
10:37 20.73 20.73 20.60 20.60 10.3K
10:38 20.45 20.59 20.44 20.59 9.5K
10:39 20.60 20.60 20.52 20.52 8.0K
10:40 20.50 20.53 20.42 20.43 13.8K
10:41 20.44 20.45 20.40 20.41 14.9K
10:42 20.47 20.61 20.47 20.53 3.0K
10:43 20.49 20.49 20.41 20.41 7.9K
10:44 20.43 20.50 20.43 20.50 1.3K
10:45 20.50 20.56 20.44 20.44 4.6K
10:46 20.46 20.58 20.46 20.53 2.4K
10:47 20.50 20.60 20.50 20.60 4.3K
10:48 20.56 20.62 20.56 20.59 3.8K
10:49 20.64 20.66 20.62 20.66 0.9K
10:50 20.63 20.66 20.60 20.66 6.2K
10:51 20.61 20.64 20.55 20.56 12.1K
10:52 20.59 20.59 20.55 20.58 1.8K
10:53 20.57 20.57 20.50 20.53 3.4K
10:54 20.51 20.54 20.50 20.54 3.0K
10:55 20.50 20.50 20.36 20.39 8.8K
10:56 20.39 20.41 20.35 20.36 7.6K
10:57 20.32 20.47 20.32 20.47 5.2K
10:58 20.36 20.36 20.26 20.28 5.0K
10:59 20.26 20.26 20.17 20.21 6.5K
11:00 20.20 20.27 20.17 20.25 12.3K
11:01 20.34 20.41 20.34 20.41 4.0K
11:02 20.47 20.58 20.41 20.58 5.7K
11:03 20.48 20.54 20.48 20.54 2.9K
11:04 20.54 20.54 20.43 20.43 1.3K
11:05 20.49 20.49 20.43 20.46 3.2K
11:06 20.42 20.46 20.42 20.46 0.8K
11:07 20.41 20.44 20.40 20.44 1.1K
11:08 20.42 20.45 20.41 20.41 3.4K
11:09 20.48 20.52 20.46 20.48 2.1K
11:10 20.49 20.52 20.46 20.52 13.0K
11:11 20.52 20.52 20.36 20.43 5.6K
11:12 20.46 20.47 20.44 20.46 7.3K
11:13 20.46 20.46 20.46 20.46 1.1K
11:14 20.46 20.59 20.46 20.56 1.3K
11:16 20.58 20.69 20.58 20.69 4.0K
11:17 20.69 20.69 20.62 20.62 1.7K
11:18 20.61 20.67 20.58 20.66 2.3K
11:19 20.68 20.68 20.63 20.63 3.2K
11:20 20.57 20.59 20.57 20.59 1.7K
11:21 20.58 20.60 20.56 20.60 1.3K
11:22 20.63 20.66 20.59 20.66 1.3K
11:23 20.77 20.79 20.73 20.73 5.4K
11:24 20.72 20.77 20.71 20.75 8.7K
11:25 20.73 20.80 20.73 20.80 0.5K
11:26 20.80 20.80 20.71 20.77 1.6K
11:27 20.75 20.75 20.74 20.74 0.7K
11:28 20.72 20.72 20.62 20.62 1.9K
11:29 20.62 20.66 20.62 20.66 1.7K
11:30 20.71 20.71 20.66 20.66 0.6K
11:31 20.65 20.65 20.65 20.65 0.3K
11:33 20.74 20.74 20.74 20.74 1.6K
11:34 20.76 20.76 20.71 20.71 1.7K
11:35 20.72 20.74 20.71 20.71 1.9K
11:36 20.64 20.64 20.50 20.51 5.6K
11:37 20.44 20.49 20.36 20.49 8.5K
11:38 20.47 20.47 20.47 20.47 0.3K
11:39 20.46 20.46 20.46 20.45 1.5K
11:40 20.44 20.44 20.40 20.40 1.8K
11:41 20.32 20.32 20.32 20.32 4.3K
11:42 20.41 20.41 20.30 20.34 11.5K
11:43 20.34 20.40 20.31 20.39 2.6K
11:44 20.40 20.40 20.40 20.40 0.2K
11:45 20.53 20.53 20.52 20.53 5.6K
11:46 20.53 20.53 20.47 20.47 9.8K
11:47 20.48 20.49 20.47 20.47 0.9K
11:49 20.47 20.47 20.47 20.47 0.6K
11:50 20.50 20.50 20.48 20.48 3.9K
11:51 20.51 20.62 20.51 20.62 1.2K
11:52 20.60 20.62 20.60 20.62 0.8K
11:53 20.63 20.75 20.63 20.74 1.2K
11:54 20.73 20.73 20.70 20.70 1.1K
11:55 20.77 20.77 20.75 20.75 0.8K
11:56 20.82 20.82 20.73 20.73 2.8K
11:57 20.75 20.75 20.75 20.75 0.9K
11:58 20.67 20.67 20.67 20.67 0.7K
11:59 20.70 20.70 20.67 20.67 1.5K
12:00 20.67 20.70 20.67 20.68 0.7K
12:01 20.68 20.68 20.66 20.67 1.1K
12:02 20.74 20.74 20.73 20.73 0.4K
12:03 20.74 20.74 20.74 20.74 2.6K
12:05 20.77 20.77 20.74 20.74 5.3K
12:06 20.74 20.80 20.74 20.80 1.4K
12:08 20.80 20.80 20.80 20.80 0.1K
12:09 20.82 20.82 20.82 20.82 0.9K
12:10 20.82 20.82 20.79 20.82 0.5K
12:11 20.87 20.88 20.84 20.84 0.8K
12:12 20.91 20.91 20.91 20.91 0.7K
12:13 20.89 20.89 20.81 20.82 6.5K
12:14 20.81 20.81 20.76 20.76 3.5K
12:15 20.77 20.81 20.74 20.79 8.4K
12:16 20.80 20.80 20.77 20.80 1.7K
12:17 20.73 20.73 20.69 20.69 3.2K
12:18 20.71 20.72 20.68 20.72 1.7K
12:20 20.69 20.69 20.68 20.68 0.6K
12:21 20.67 20.68 20.67 20.67 1.4K
12:22 20.67 20.67 20.58 20.58 2.6K
12:23 20.60 20.60 20.57 20.58 2.0K
12:24 20.57 20.59 20.57 20.58 1.5K
12:25 20.57 20.71 20.57 20.71 1.6K
12:26 20.74 20.79 20.74 20.79 1.9K
12:27 20.76 20.78 20.71 20.71 3.7K
12:28 20.70 20.70 20.70 20.70 0.1K
12:29 20.64 20.69 20.64 20.69 0.4K
12:30 20.78 20.78 20.78 20.78 0.2K
12:31 20.80 20.91 20.80 20.91 3.6K
12:32 20.88 20.88 20.85 20.85 12.5K
12:33 20.85 20.85 20.85 20.85 0.2K
12:34 20.75 20.77 20.72 20.72 3.8K
12:35 20.66 20.66 20.66 20.66 1.4K
12:36 20.61 20.64 20.61 20.62 3.0K
12:37 20.57 20.57 20.57 20.57 3.0K
12:38 20.56 20.64 20.55 20.64 2.4K
12:39 20.63 20.63 20.63 20.63 0.5K
12:41 20.65 20.71 20.65 20.71 0.4K
12:42 20.71 20.74 20.71 20.74 0.6K
12:43 20.70 20.72 20.70 20.72 0.7K
12:45 20.76 20.76 20.76 20.76 0.5K
12:46 20.71 20.71 20.71 20.71 0.3K
12:47 20.71 20.76 20.71 20.76 3.8K
12:48 20.81 20.85 20.80 20.85 2.0K
12:49 20.85 20.86 20.85 20.86 10.4K
12:51 20.88 20.91 20.88 20.88 4.5K
12:52 20.90 20.90 20.90 20.90 2.2K
12:53 20.92 20.92 20.92 20.92 0.7K
12:54 20.95 20.98 20.95 20.96 1.1K
12:55 20.96 20.97 20.95 20.95 1.8K
12:56 20.98 21.02 20.98 21.01 0.5K
12:57 21.06 21.06 21.04 21.04 1.4K
12:58 21.01 21.02 21.01 21.02 0.6K
12:59 21.01 21.01 21.00 21.00 1.4K
13:00 21.03 21.03 21.01 21.03 3.7K
13:01 21.05 21.09 21.01 21.04 10.1K
13:02 21.08 21.10 21.06 21.10 3.3K
13:03 21.10 21.10 21.10 21.10 3.3K
13:04 21.04 21.10 21.04 21.07 2.6K
13:05 21.05 21.06 21.00 21.01 19.3K
13:06 21.03 21.10 21.03 21.10 1.4K
13:07 21.12 21.12 21.07 21.07 2.0K
13:08 21.02 21.02 21.02 21.02 1.4K
13:09 21.02 21.02 21.02 21.02 0.7K
13:10 21.09 21.09 21.09 21.09 0.1K
13:11 21.01 21.09 21.01 21.09 2.1K
13:12 21.08 21.11 21.08 21.11 4.1K
13:13 21.10 21.10 21.10 21.10 0.3K
13:14 21.13 21.13 21.13 21.13 1.0K
13:15 21.12 21.13 21.12 21.13 0.5K
13:16 21.14 21.15 21.14 21.15 0.9K
13:17 21.13 21.13 21.01 21.01 6.0K
13:19 21.00 21.00 21.00 21.00 0.3K
13:20 20.92 20.92 20.92 20.92 1.1K
13:23 21.08 21.08 21.08 21.08 1.0K
13:24 21.11 21.11 21.11 21.11 0.2K
13:25 21.12 21.12 21.12 21.12 0.4K
13:27 21.14 21.14 21.14 21.14 0.4K
13:29 21.14 21.14 21.10 21.10 0.7K
13:30 21.12 21.15 21.12 21.15 7.9K
13:31 21.11 21.11 21.10 21.10 1.7K
13:32 21.02 21.04 21.02 21.04 0.3K
13:33 21.00 21.00 20.97 20.97 2.3K
13:34 20.98 20.98 20.96 20.96 0.8K
13:35 20.93 20.93 20.89 20.89 0.5K
13:37 20.93 20.93 20.93 20.93 0.2K
13:41 21.03 21.03 21.03 21.03 1.0K
13:42 21.03 21.03 21.03 21.03 0.5K
13:43 21.07 21.07 21.07 21.07 0.6K
13:44 21.12 21.12 21.12 21.12 0.6K
13:45 21.12 21.13 21.12 21.13 1.6K
13:46 21.07 21.07 21.07 21.07 0.1K
13:47 21.06 21.08 21.06 21.08 0.5K
13:48 21.14 21.14 21.14 21.14 0.6K
13:49 21.16 21.16 21.15 21.15 0.7K
13:50 21.10 21.11 21.10 21.11 2.2K
13:51 21.15 21.15 21.15 21.15 0.4K
13:52 21.13 21.13 21.05 21.06 1.3K
13:53 21.06 21.06 21.06 21.06 0.5K
13:54 21.10 21.10 21.10 21.10 1.2K
13:55 21.10 21.10 21.10 21.10 1.5K
13:58 21.07 21.07 21.07 21.07 0.1K
13:59 21.08 21.08 21.08 21.08 0.4K
14:00 21.05 21.05 21.03 21.03 0.8K
14:01 21.02 21.02 21.02 21.02 0.5K
14:06 21.07 21.07 20.98 20.98 1.9K
14:09 21.06 21.06 21.06 21.06 0.7K
14:11 21.00 21.00 21.00 21.00 0.3K
14:12 21.00 21.09 21.00 21.09 0.5K
14:13 21.09 21.09 21.08 21.08 2.4K
14:14 21.10 21.14 21.10 21.14 0.6K
14:16 21.10 21.10 21.09 21.10 8.8K
14:18 21.09 21.09 21.09 21.09 0.1K
14:20 21.08 21.11 21.08 21.11 4.3K
14:22 21.14 21.14 21.10 21.10 0.2K
14:23 21.17 21.17 21.12 21.12 3.2K
14:24 21.09 21.09 21.07 21.07 0.9K
14:25 21.05 21.08 21.03 21.03 2.2K
14:28 20.99 21.02 20.99 21.02 0.9K
14:29 21.04 21.04 21.04 21.04 9.8K
14:30 21.07 21.07 21.07 21.06 0.3K
14:31 21.01 21.13 21.01 21.13 1.1K
14:32 21.08 21.08 21.07 21.07 0.3K
14:33 21.10 21.10 21.10 21.10 0.6K
14:34 21.03 21.04 21.02 21.04 1.1K
14:35 21.00 21.00 21.00 21.00 0.2K
14:36 21.02 21.02 21.02 21.02 0.1K
14:37 20.99 21.10 20.99 21.10 1.8K
14:39 21.07 21.07 21.07 21.07 1.8K
14:40 21.10 21.10 21.10 21.10 1.3K
14:41 21.12 21.12 21.12 21.12 0.9K
14:43 21.17 21.17 21.17 21.17 0.5K
14:44 21.16 21.21 21.16 21.21 0.3K
14:46 21.19 21.19 21.17 21.19 1.0K
14:47 21.13 21.13 21.13 21.13 1.7K
14:50 21.19 21.19 21.19 21.19 0.4K
14:51 21.15 21.15 21.15 21.15 0.1K
14:52 21.20 21.20 21.20 21.20 0.4K
14:53 21.15 21.15 21.15 21.15 0.1K
14:54 21.10 21.10 21.10 21.10 1.0K
14:55 21.14 21.14 21.14 21.14 0.6K
14:56 21.14 21.15 21.14 21.15 3.6K
14:58 21.20 21.20 21.19 21.19 0.5K
15:00 21.14 21.16 21.11 21.11 3.1K
15:01 21.20 21.20 21.20 21.20 0.2K
15:02 21.23 21.24 21.22 21.22 1.2K
15:04 21.20 21.20 21.20 21.20 0.5K
15:05 21.20 21.23 21.18 21.23 0.9K
15:06 21.20 21.20 21.20 21.20 0.2K
15:08 21.28 21.28 21.28 21.28 0.1K
15:09 21.27 21.27 21.24 21.24 1.4K
15:12 21.13 21.20 21.13 21.20 0.9K
15:14 21.22 21.22 21.22 21.22 0.4K
15:15 21.23 21.23 21.23 21.23 0.5K
15:16 21.28 21.31 21.28 21.31 2.7K
15:17 21.33 21.33 21.33 21.33 0.7K
15:18 21.31 21.32 21.31 21.32 3.2K
15:19 21.29 21.30 21.28 21.29 4.1K
15:20 21.20 21.21 21.20 21.21 0.3K
15:21 21.24 21.24 21.24 21.24 0.1K
15:22 21.25 21.25 21.25 21.25 0.4K
15:23 21.21 21.24 21.19 21.24 1.3K
15:29 21.21 21.21 21.18 21.18 0.8K
15:30 21.17 21.17 21.17 21.17 0.6K
15:31 21.23 21.23 21.22 21.21 0.3K
15:32 21.28 21.39 21.28 21.39 2.2K
15:34 21.36 21.38 21.34 21.36 2.8K
15:35 21.35 21.35 21.31 21.34 1.1K
15:36 21.42 21.42 21.42 21.42 0.5K
15:37 21.40 21.41 21.40 21.40 2.1K
15:38 21.44 21.46 21.44 21.46 1.0K
15:39 21.44 21.44 21.42 21.42 1.5K
15:40 21.42 21.46 21.42 21.46 2.9K
15:41 21.46 21.48 21.46 21.48 1.2K
15:42 21.48 21.48 21.48 21.48 0.4K
15:43 21.49 21.49 21.49 21.49 0.3K
15:44 21.49 21.50 21.45 21.45 6.0K
15:45 21.49 21.52 21.49 21.52 1.4K
15:46 21.53 21.54 21.53 21.54 5.1K
15:47 21.51 21.51 21.41 21.41 1.5K
15:49 21.52 21.52 21.52 21.52 1.8K
15:50 21.40 21.40 21.39 21.39 7.2K
15:51 21.39 21.39 21.38 21.38 1.2K
15:52 21.37 21.37 21.35 21.35 0.7K
15:53 21.31 21.32 21.31 21.32 4.0K
15:54 21.32 21.32 21.32 21.32 0.3K
15:55 21.33 21.33 21.22 21.22 1.5K
15:56 21.23 21.24 21.23 21.24 2.0K
15:58 21.33 21.34 21.31 21.31 2.6K
15:59 21.27 21.27 21.11 21.18 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available