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 20.82 20.88 20.82 20.88 109.2K
09:31 20.90 20.94 20.85 20.86 2.6K
09:32 20.89 20.92 20.82 20.82 9.7K
09:33 20.86 20.95 20.86 20.94 0.7K
09:34 21.00 21.00 21.00 21.00 0.5K
09:35 21.03 21.12 21.03 21.12 3.2K
09:37 21.09 21.09 21.00 21.00 5.6K
09:38 20.99 21.12 20.99 21.12 1.8K
09:39 21.13 21.15 21.13 21.15 1.0K
09:40 21.09 21.09 21.07 21.07 2.0K
09:41 21.12 21.12 21.10 21.10 1.3K
09:42 21.04 21.04 21.02 21.03 0.9K
09:43 21.02 21.02 20.93 20.93 5.4K
09:44 21.03 21.03 21.03 21.03 1.3K
09:45 21.09 21.11 21.09 21.11 0.8K
09:47 21.15 21.15 21.09 21.09 3.6K
09:49 21.04 21.04 20.99 20.99 0.8K
09:50 20.98 20.98 20.98 20.98 0.5K
09:51 20.92 20.95 20.92 20.95 0.8K
09:53 20.96 20.99 20.95 20.99 3.8K
09:54 20.99 20.99 20.99 20.99 0.2K
09:57 21.09 21.09 21.09 21.09 2.3K
09:59 21.05 21.06 21.05 21.06 1.3K
10:01 20.97 20.97 20.96 20.96 4.3K
10:03 21.01 21.01 21.00 21.00 2.3K
10:04 21.00 21.00 21.00 21.00 1.5K
10:06 21.00 21.02 21.00 21.02 1.3K
10:08 21.02 21.02 21.01 21.01 2.0K
10:10 21.01 21.01 21.01 21.01 1.6K
10:11 21.02 21.02 21.02 21.02 0.7K
10:14 21.04 21.04 21.04 21.04 0.4K
10:16 21.07 21.07 21.07 21.07 0.4K
10:17 21.00 21.00 21.00 21.00 0.6K
10:18 21.08 21.08 21.08 21.08 0.2K
10:19 21.02 21.02 21.02 21.02 0.1K
10:20 21.12 21.14 21.12 21.14 2.0K
10:21 21.22 21.27 21.22 21.27 2.2K
10:22 21.25 21.26 21.25 21.26 2.3K
10:23 21.30 21.30 21.30 21.30 0.6K
10:24 21.27 21.27 21.21 21.21 3.8K
10:26 21.18 21.18 21.15 21.15 6.1K
10:29 21.09 21.09 21.09 21.09 0.3K
10:30 21.14 21.14 21.14 21.14 0.7K
10:33 21.15 21.15 21.15 21.15 1.8K
10:34 21.17 21.17 21.16 21.16 0.6K
10:36 21.15 21.15 21.15 21.15 0.1K
10:37 21.17 21.17 21.17 21.17 0.7K
10:42 21.30 21.30 21.29 21.29 0.3K
10:43 21.30 21.32 21.30 21.32 11.7K
10:44 21.31 21.31 21.28 21.28 5.4K
10:45 21.28 21.29 21.28 21.29 1.1K
10:46 21.36 21.36 21.36 21.36 0.3K
10:47 21.36 21.36 21.36 21.36 2.2K
10:48 21.36 21.36 21.36 21.36 0.9K
10:49 21.40 21.40 21.40 21.40 0.3K
10:50 21.43 21.43 21.43 21.43 1.0K
10:51 21.60 21.60 21.60 21.60 0.5K
10:52 21.72 21.80 21.72 21.73 7.2K
10:53 21.70 21.72 21.67 21.72 7.1K
10:54 21.71 21.75 21.71 21.72 6.9K
10:55 21.70 21.86 21.70 21.86 3.0K
10:56 21.91 21.91 21.91 21.91 2.2K
10:57 21.94 21.94 21.87 21.94 2.4K
10:58 21.90 21.95 21.90 21.95 0.7K
10:59 21.95 21.99 21.94 21.94 4.8K
11:00 21.99 21.99 21.89 21.92 3.3K
11:01 21.85 21.85 21.77 21.77 2.0K
11:02 21.75 21.77 21.75 21.77 11.7K
11:03 21.77 21.77 21.77 21.77 1.5K
11:04 21.80 21.83 21.80 21.83 4.2K
11:06 21.79 21.79 21.79 21.79 0.9K
11:07 21.64 21.64 21.64 21.64 0.9K
11:08 21.66 21.66 21.66 21.66 1.6K
11:11 21.69 21.69 21.69 21.69 0.3K
11:14 21.72 21.72 21.69 21.69 0.5K
11:15 21.70 21.70 21.68 21.68 0.3K
11:16 21.69 21.72 21.69 21.70 3.4K
11:17 21.73 21.76 21.73 21.76 1.2K
11:18 21.70 21.74 21.70 21.74 2.3K
11:23 21.70 21.70 21.70 21.70 0.6K
11:25 21.75 21.76 21.75 21.76 0.7K
11:26 21.80 21.80 21.78 21.78 0.2K
11:27 21.75 21.75 21.69 21.69 1.1K
11:28 21.72 21.72 21.72 21.72 0.3K
11:29 21.75 21.75 21.75 21.75 4.2K
11:30 21.78 21.78 21.76 21.76 4.3K
11:31 21.73 21.73 21.73 21.73 0.2K
11:32 21.69 21.70 21.69 21.70 0.8K
11:33 21.71 21.76 21.71 21.76 1.2K
11:36 21.87 21.87 21.87 21.87 1.6K
11:38 21.91 21.92 21.91 21.91 1.0K
11:40 21.98 21.98 21.98 21.98 1.1K
11:41 21.84 21.85 21.84 21.85 1.7K
11:42 21.83 21.83 21.83 21.83 1.4K
11:44 21.76 21.77 21.76 21.77 0.7K
11:45 21.76 21.76 21.73 21.73 1.0K
11:46 21.73 21.87 21.73 21.87 2.1K
11:49 21.82 21.83 21.82 21.83 0.3K
11:50 21.79 21.79 21.74 21.74 0.6K
11:51 21.75 21.75 21.75 21.75 0.5K
11:52 21.74 21.75 21.74 21.75 3.5K
11:56 21.88 21.88 21.85 21.85 0.8K
11:57 21.89 21.89 21.84 21.84 4.8K
11:59 21.84 21.84 21.84 21.84 1.1K
12:02 21.79 21.79 21.79 21.79 3.4K
12:11 21.79 21.79 21.79 21.79 0.2K
12:14 21.94 21.94 21.94 21.94 1.3K
12:15 21.89 21.89 21.89 21.89 0.7K
12:16 21.93 21.98 21.93 21.98 2.4K
12:17 22.00 22.00 21.99 21.99 3.2K
12:18 22.09 22.10 22.09 22.10 0.8K
12:19 22.03 22.05 21.94 21.94 4.5K
12:20 21.95 22.00 21.95 22.00 3.9K
12:21 21.96 21.96 21.96 21.96 0.3K
12:22 21.99 21.99 21.99 21.99 0.1K
12:23 22.00 22.05 22.00 22.01 2.0K
12:24 22.02 22.02 22.02 22.02 1.3K
12:25 21.95 21.97 21.95 21.97 0.4K
12:26 21.96 21.96 21.94 21.94 1.2K
12:30 21.79 21.79 21.79 21.79 0.4K
12:32 21.82 21.82 21.82 21.82 0.2K
12:37 21.64 21.64 21.64 21.64 2.4K
12:38 21.69 21.69 21.69 21.69 2.5K
12:41 21.71 21.71 21.70 21.70 0.7K
12:45 21.76 21.76 21.76 21.76 0.4K
12:46 21.74 21.74 21.74 21.74 0.5K
12:49 21.73 21.73 21.73 21.73 0.3K
12:50 21.77 21.77 21.77 21.77 0.3K
12:51 21.69 21.69 21.69 21.69 0.8K
12:54 21.67 21.68 21.67 21.68 0.8K
12:56 21.63 21.63 21.63 21.63 0.1K
12:57 21.66 21.66 21.66 21.66 0.2K
12:58 21.65 21.65 21.65 21.65 0.6K
13:00 21.73 21.73 21.73 21.73 0.5K
13:01 21.84 21.84 21.84 21.84 1.8K
13:03 21.77 21.77 21.77 21.77 1.2K
13:04 21.82 21.82 21.82 21.82 1.3K
13:05 21.86 21.86 21.86 21.86 0.1K
13:06 21.84 21.84 21.84 21.84 0.1K
13:07 21.79 21.79 21.78 21.78 0.6K
13:09 21.79 21.79 21.79 21.79 0.5K
13:10 21.83 21.83 21.83 21.83 1.2K
13:12 21.90 21.90 21.90 21.90 1.6K
13:13 21.83 21.83 21.83 21.83 0.3K
13:14 21.87 21.87 21.84 21.84 0.2K
13:15 21.85 21.85 21.85 21.85 0.8K
13:16 21.84 21.84 21.80 21.80 0.4K
13:17 21.75 21.75 21.75 21.75 0.2K
13:18 21.81 21.81 21.79 21.79 0.5K
13:23 21.85 21.85 21.85 21.85 1.7K
13:24 21.79 21.79 21.79 21.79 0.6K
13:25 21.76 21.76 21.76 21.76 1.0K
13:27 21.75 21.75 21.75 21.75 1.4K
13:28 21.76 21.76 21.76 21.76 0.4K
13:30 21.76 21.76 21.76 21.76 0.2K
13:34 21.76 21.76 21.76 21.76 0.1K
13:36 21.70 21.70 21.70 21.70 0.4K
13:41 21.75 21.75 21.70 21.70 3.8K
13:45 21.71 21.71 21.71 21.71 1.0K
13:46 21.66 21.66 21.66 21.66 0.3K
13:47 21.62 21.62 21.62 21.62 0.3K
13:48 21.55 21.55 21.55 21.55 1.1K
13:49 21.58 21.58 21.58 21.58 0.8K
13:50 21.56 21.56 21.56 21.56 2.8K
13:55 21.59 21.59 21.59 21.59 0.3K
13:56 21.58 21.58 21.58 21.58 0.5K
13:57 21.64 21.64 21.64 21.64 2.3K
13:59 21.62 21.62 21.62 21.62 0.3K
14:00 21.80 21.80 21.80 21.80 1.1K
14:01 21.53 21.55 21.46 21.46 1.1K
14:02 21.46 21.48 21.41 21.41 2.4K
14:03 21.34 21.38 21.34 21.35 7.6K
14:04 21.37 21.37 21.36 21.36 0.7K
14:05 21.47 21.47 21.47 21.47 0.4K
14:09 21.56 21.56 21.56 21.56 0.3K
14:10 21.75 21.77 21.75 21.77 0.8K
14:11 21.69 21.69 21.69 21.68 0.6K
14:12 21.69 21.69 21.69 21.69 0.4K
14:13 21.72 21.72 21.72 21.72 0.2K
14:14 21.57 21.57 21.55 21.55 0.5K
14:15 21.52 21.55 21.52 21.55 6.6K
14:16 21.56 21.56 21.56 21.56 0.2K
14:17 21.56 21.56 21.56 21.56 0.6K
14:18 21.58 21.58 21.55 21.55 6.6K
14:20 21.59 21.59 21.59 21.59 0.1K
14:21 21.60 21.60 21.56 21.56 0.2K
14:22 21.52 21.52 21.52 21.52 0.3K
14:23 21.60 21.60 21.60 21.60 0.7K
14:28 21.38 21.38 21.38 21.38 0.2K
14:30 21.43 21.43 21.43 21.43 1.8K
14:32 21.45 21.45 21.44 21.44 0.5K
14:33 21.39 21.39 21.39 21.39 0.9K
14:36 21.42 21.42 21.42 21.42 1.0K
14:37 21.32 21.32 21.32 21.32 1.4K
14:39 21.26 21.26 21.26 21.26 0.2K
14:40 21.22 21.22 21.09 21.09 4.8K
14:41 21.12 21.12 21.12 21.12 0.5K
14:43 21.18 21.18 21.17 21.17 1.7K
14:44 21.21 21.21 21.21 21.21 1.9K
14:45 21.20 21.20 21.20 21.20 0.5K
14:47 21.08 21.08 21.02 21.02 1.1K
14:48 20.98 20.98 20.92 20.92 12.0K
14:49 20.88 20.88 20.83 20.83 5.5K
14:50 20.78 20.78 20.78 20.78 1.1K
14:51 20.73 20.79 20.72 20.79 2.0K
14:52 20.76 20.76 20.76 20.76 0.4K
14:53 20.62 20.65 20.61 20.65 3.8K
14:54 20.69 20.69 20.68 20.69 3.8K
14:55 20.69 20.69 20.63 20.63 1.3K
14:56 20.64 20.64 20.59 20.59 1.7K
14:57 20.55 20.55 20.54 20.54 1.1K
14:58 20.51 20.55 20.51 20.55 1.3K
14:59 20.55 20.55 20.50 20.50 7.6K
15:00 20.45 20.45 20.35 20.35 12.9K
15:01 20.34 20.36 20.25 20.36 4.6K
15:02 20.35 20.35 20.25 20.30 6.9K
15:03 20.27 20.29 20.24 20.24 15.3K
15:04 20.25 20.25 20.10 20.12 8.4K
15:05 20.10 20.10 19.96 19.99 11.3K
15:06 19.90 19.92 19.80 19.82 28.1K
15:07 19.83 19.98 19.83 19.98 17.1K
15:08 20.04 20.04 19.86 19.86 1.8K
15:09 19.88 20.02 19.88 19.92 1.9K
15:10 19.91 19.96 19.88 19.93 6.9K
15:11 19.94 19.94 19.91 19.91 1.1K
15:12 19.97 20.10 19.97 20.10 5.2K
15:13 20.08 20.11 20.08 20.11 1.7K
15:14 20.27 20.39 20.27 20.37 4.7K
15:15 20.34 20.54 20.34 20.54 1.5K
15:16 20.61 20.61 20.56 20.56 1.9K
15:17 20.40 20.43 20.40 20.42 1.4K
15:18 20.41 20.48 20.41 20.48 1.2K
15:19 20.43 20.44 20.42 20.44 2.3K
15:21 20.48 20.48 20.48 20.48 0.3K
15:22 20.39 20.43 20.39 20.43 1.6K
15:23 20.39 20.39 20.39 20.39 0.5K
15:24 20.43 20.43 20.43 20.43 0.6K
15:25 20.45 20.59 20.45 20.59 1.6K
15:26 20.60 20.62 20.60 20.62 1.2K
15:27 20.68 20.72 20.64 20.64 1.0K
15:28 20.72 20.78 20.72 20.76 1.3K
15:29 20.76 20.76 20.76 20.76 1.8K
15:31 20.76 20.76 20.76 20.76 0.2K
15:32 20.79 20.79 20.73 20.73 1.5K
15:33 20.66 20.72 20.64 20.72 1.7K
15:34 20.71 20.77 20.71 20.75 1.6K
15:35 20.70 20.72 20.67 20.67 1.5K
15:36 20.74 20.74 20.73 20.73 3.8K
15:39 20.76 20.76 20.76 20.76 0.2K
15:40 20.79 20.79 20.79 20.79 0.6K
15:41 20.78 20.86 20.73 20.86 4.8K
15:42 20.88 20.93 20.88 20.93 0.5K
15:43 20.93 20.93 20.93 20.93 0.3K
15:44 20.93 20.93 20.93 20.93 1.0K
15:46 21.01 21.01 20.95 20.98 1.9K
15:48 21.13 21.13 21.13 21.13 0.3K
15:49 21.32 21.32 21.26 21.26 0.6K
15:50 21.32 21.32 21.32 21.32 0.6K
15:51 21.19 21.19 21.19 21.19 0.2K
15:52 21.19 21.19 21.19 21.19 3.5K
15:53 21.15 21.21 21.14 21.21 7.7K
15:54 21.25 21.25 21.23 21.25 0.6K
15:55 21.21 21.23 21.19 21.19 1.8K
15:56 21.27 21.29 21.27 21.28 2.1K
15:57 21.24 21.26 21.24 21.26 1.0K
15:58 21.24 21.24 21.23 21.22 11.3K
15:59 21.19 21.19 21.12 21.12 50.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available