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 21.20 21.20 21.17 21.17 149.5K
09:31 21.15 21.17 21.15 21.17 1.3K
09:32 21.19 21.19 21.17 21.17 0.5K
09:33 21.15 21.17 21.14 21.17 1.6K
09:34 21.19 21.19 21.08 21.10 2.7K
09:35 20.98 21.06 20.97 21.03 3.0K
09:36 21.04 21.09 21.00 21.09 16.6K
09:37 21.09 21.09 21.02 21.05 16.4K
09:38 21.03 21.12 21.03 21.12 1.8K
09:39 21.23 21.23 21.18 21.23 2.6K
09:40 21.24 21.25 21.24 21.25 1.2K
09:41 21.27 21.27 21.27 21.27 0.5K
09:42 21.36 21.36 21.29 21.35 0.9K
09:43 21.35 21.35 21.20 21.19 14.4K
09:44 21.15 21.25 21.15 21.22 1.9K
09:45 21.14 21.15 21.14 21.15 1.1K
09:46 21.31 21.31 21.31 21.31 1.2K
09:47 21.28 21.30 21.25 21.30 4.2K
09:49 21.26 21.26 21.22 21.22 1.5K
09:50 21.22 21.28 21.22 21.25 1.2K
09:51 21.25 21.25 21.25 21.25 0.7K
09:52 21.26 21.26 21.26 21.26 0.2K
09:53 21.34 21.46 21.34 21.46 4.6K
09:54 21.41 21.44 21.41 21.44 0.8K
09:55 21.44 21.44 21.44 21.44 1.4K
09:56 21.40 21.40 21.40 21.40 0.1K
09:57 21.41 21.41 21.36 21.36 1.6K
09:58 21.39 21.39 21.39 21.39 3.7K
10:01 21.45 21.45 21.45 21.45 0.7K
10:02 21.49 21.49 21.45 21.45 5.7K
10:03 21.41 21.41 21.41 21.41 0.1K
10:04 21.40 21.40 21.40 21.40 4.9K
10:06 21.29 21.29 21.28 21.28 0.5K
10:07 21.30 21.30 21.30 21.30 1.5K
10:10 21.34 21.34 21.33 21.33 1.7K
10:11 21.26 21.26 21.25 21.25 1.6K
10:12 21.22 21.24 21.22 21.24 0.8K
10:13 21.29 21.29 21.29 21.29 1.4K
10:15 21.25 21.25 21.25 21.25 0.8K
10:17 21.12 21.12 21.10 21.10 1.0K
10:18 21.10 21.15 21.10 21.15 1.0K
10:19 21.18 21.24 21.14 21.14 2.1K
10:20 21.19 21.21 21.17 21.18 1.6K
10:22 21.00 21.00 21.00 21.00 0.4K
10:23 21.07 21.07 21.04 21.07 13.8K
10:25 21.04 21.04 21.00 21.00 1.5K
10:26 20.95 20.95 20.95 20.95 1.8K
10:28 20.99 21.01 20.98 21.01 2.8K
10:29 21.00 21.00 21.00 21.00 0.9K
10:30 20.93 21.00 20.93 20.97 2.1K
10:31 21.06 21.06 21.06 21.06 1.8K
10:33 21.00 21.00 21.00 21.00 1.3K
10:34 20.98 20.98 20.98 20.98 0.1K
10:35 21.03 21.03 21.03 21.03 0.5K
10:36 21.16 21.16 21.16 21.16 1.5K
10:37 21.03 21.03 21.03 21.03 4.9K
10:38 21.06 21.06 21.06 21.06 2.0K
10:39 21.02 21.02 21.02 21.02 0.6K
10:41 21.01 21.01 21.01 21.01 1.4K
10:42 21.04 21.04 21.04 21.04 0.3K
10:44 21.03 21.03 21.00 21.02 7.4K
10:46 20.97 20.98 20.97 20.98 0.4K
10:47 20.99 20.99 20.99 20.99 0.5K
10:50 21.04 21.04 21.04 21.04 2.1K
10:51 21.02 21.02 21.02 21.02 1.0K
10:52 21.03 21.03 21.03 21.03 1.2K
10:59 20.90 20.90 20.90 20.90 0.1K
11:00 20.91 20.92 20.90 20.90 7.1K
11:01 20.95 20.95 20.95 20.95 3.1K
11:02 20.99 20.99 20.97 20.97 1.3K
11:03 20.98 21.01 20.98 21.01 0.5K
11:04 21.03 21.03 21.02 21.02 1.4K
11:05 20.93 20.93 20.93 20.93 0.3K
11:06 20.95 20.95 20.95 20.95 0.1K
11:07 21.00 21.00 21.00 21.00 0.2K
11:08 21.01 21.01 21.01 21.01 0.3K
11:09 20.97 20.97 20.97 20.97 0.2K
11:10 20.94 20.94 20.85 20.86 2.8K
11:11 20.85 20.85 20.85 20.85 1.1K
11:12 20.98 20.98 20.98 20.98 0.7K
11:15 20.95 20.95 20.95 20.95 3.5K
11:19 21.11 21.11 21.10 21.10 0.3K
11:20 21.09 21.09 21.09 21.09 0.1K
11:21 21.03 21.03 21.03 21.03 0.1K
11:22 21.03 21.07 21.03 21.07 0.6K
11:24 21.07 21.07 21.07 21.07 0.1K
11:25 21.03 21.03 21.03 21.02 0.1K
11:26 21.03 21.11 21.03 21.11 1.3K
11:29 21.07 21.07 21.07 21.07 0.3K
11:30 21.05 21.11 21.05 21.11 1.2K
11:31 21.16 21.16 21.16 21.16 0.4K
11:33 21.17 21.17 21.17 21.17 1.2K
11:34 21.14 21.14 21.11 21.11 1.0K
11:38 21.14 21.16 21.14 21.16 2.6K
11:39 21.12 21.12 21.12 21.12 1.5K
11:42 21.07 21.07 21.07 21.07 0.6K
11:49 21.07 21.07 21.07 21.07 0.6K
11:51 21.07 21.13 21.07 21.13 0.8K
11:54 21.14 21.14 21.14 21.14 0.5K
11:57 21.11 21.11 21.11 21.11 0.5K
11:59 21.16 21.16 21.12 21.12 1.1K
12:02 21.18 21.18 21.18 21.18 1.0K
12:03 21.18 21.18 21.18 21.18 0.3K
12:04 21.19 21.19 21.19 21.19 1.1K
12:06 21.18 21.27 21.17 21.27 1.6K
12:07 21.23 21.24 21.23 21.24 0.9K
12:08 21.21 21.21 21.21 21.21 0.3K
12:09 21.14 21.14 21.14 21.14 1.0K
12:14 21.21 21.21 21.21 21.21 2.1K
12:17 21.29 21.29 21.29 21.29 0.7K
12:18 21.34 21.34 21.34 21.34 0.5K
12:19 21.31 21.31 21.31 21.31 0.1K
12:21 21.29 21.29 21.29 21.29 4.4K
12:24 21.30 21.30 21.30 21.30 0.3K
12:26 21.30 21.34 21.30 21.34 0.8K
12:28 21.40 21.40 21.40 21.40 0.1K
12:29 21.37 21.37 21.37 21.37 1.5K
12:33 21.49 21.49 21.49 21.49 0.2K
12:37 21.62 21.62 21.62 21.62 0.8K
12:38 21.58 21.60 21.58 21.60 0.4K
12:39 21.57 21.57 21.57 21.57 3.0K
12:42 21.64 21.64 21.64 21.64 0.8K
12:47 21.39 21.39 21.39 21.39 5.6K
12:51 21.39 21.39 21.38 21.38 0.6K
12:52 21.37 21.37 21.37 21.37 0.8K
12:55 21.44 21.44 21.44 21.44 0.2K
12:57 21.36 21.36 21.36 21.36 3.6K
13:00 21.38 21.38 21.38 21.38 1.7K
13:02 21.32 21.32 21.25 21.25 1.1K
13:03 21.22 21.22 21.22 21.22 0.7K
13:07 21.26 21.26 21.23 21.26 1.0K
13:09 21.22 21.22 21.22 21.22 0.4K
13:12 21.22 21.22 21.22 21.22 0.6K
13:13 21.19 21.19 21.19 21.19 13.2K
13:16 21.09 21.09 21.09 21.09 2.2K
13:17 21.18 21.18 21.18 21.18 0.1K
13:19 21.04 21.04 21.04 21.04 0.5K
13:21 21.07 21.07 21.00 21.00 1.9K
13:22 20.99 20.99 20.99 20.99 1.1K
13:24 21.06 21.06 21.06 21.06 0.3K
13:25 21.05 21.05 21.05 21.05 0.6K
13:30 20.98 20.98 20.98 20.98 0.3K
13:31 21.01 21.01 21.01 21.01 0.2K
13:32 21.01 21.02 20.97 21.02 8.1K
13:35 21.06 21.06 21.06 21.06 0.1K
13:36 21.07 21.07 21.07 21.07 0.2K
13:40 21.06 21.06 21.06 21.06 1.3K
13:47 21.05 21.05 21.05 21.05 1.2K
13:52 20.90 20.90 20.90 20.90 0.3K
13:54 20.88 20.88 20.86 20.86 0.6K
13:55 20.88 20.88 20.87 20.87 15.0K
14:02 20.90 20.90 20.90 20.90 0.7K
14:04 20.86 20.86 20.85 20.85 4.4K
14:07 20.79 20.79 20.79 20.79 0.6K
14:08 20.76 20.78 20.76 20.78 6.1K
14:09 20.80 20.80 20.75 20.75 6.4K
14:10 20.72 20.72 20.72 20.72 0.3K
14:11 20.68 20.70 20.68 20.70 5.2K
14:12 20.80 20.80 20.78 20.78 0.6K
14:15 20.75 20.76 20.75 20.76 0.5K
14:16 20.76 20.78 20.76 20.78 1.5K
14:17 20.79 20.80 20.79 20.80 5.3K
14:18 20.82 20.82 20.82 20.82 0.1K
14:19 20.80 20.80 20.76 20.76 3.1K
14:21 20.86 20.86 20.86 20.86 0.5K
14:22 20.90 20.90 20.88 20.88 0.3K
14:23 20.93 20.93 20.93 20.93 1.2K
14:26 20.99 21.00 20.99 21.00 0.7K
14:29 21.00 21.00 21.00 21.00 0.7K
14:30 21.08 21.08 21.04 21.04 0.6K
14:32 21.05 21.07 21.05 21.07 1.2K
14:33 21.01 21.01 21.01 21.01 0.4K
14:36 21.03 21.03 21.03 21.03 1.9K
14:37 21.05 21.05 21.05 21.05 0.1K
14:41 21.04 21.04 21.04 21.04 0.2K
14:43 21.06 21.06 21.06 21.06 1.6K
14:48 21.07 21.07 21.07 21.07 1.4K
14:56 20.92 20.92 20.92 20.92 0.5K
14:57 20.86 20.86 20.86 20.86 1.0K
15:01 20.94 20.94 20.94 20.94 0.2K
15:02 20.96 20.96 20.94 20.94 1.2K
15:03 20.92 20.92 20.92 20.92 0.9K
15:09 20.84 20.84 20.84 20.84 0.6K
15:10 20.82 20.82 20.82 20.82 0.1K
15:11 20.75 20.75 20.75 20.75 1.8K
15:14 20.70 20.70 20.67 20.67 0.6K
15:15 20.70 20.70 20.70 20.70 0.8K
15:16 20.70 20.70 20.70 20.70 0.6K
15:18 20.71 20.73 20.71 20.73 0.6K
15:19 20.73 20.73 20.73 20.73 0.2K
15:20 20.77 20.78 20.75 20.78 2.0K
15:21 20.71 20.71 20.71 20.71 0.4K
15:25 20.68 20.68 20.68 20.68 1.1K
15:27 20.70 20.74 20.70 20.73 0.3K
15:28 20.72 20.74 20.72 20.74 0.3K
15:29 20.69 20.69 20.69 20.69 1.3K
15:31 20.71 20.71 20.71 20.71 0.5K
15:32 20.69 20.69 20.69 20.69 0.4K
15:34 20.65 20.65 20.62 20.62 0.9K
15:35 20.63 20.63 20.56 20.56 3.2K
15:36 20.55 20.55 20.55 20.55 3.0K
15:37 20.60 20.64 20.60 20.64 1.9K
15:38 20.62 20.62 20.59 20.60 3.0K
15:39 20.59 20.59 20.59 20.59 0.2K
15:40 20.60 20.60 20.60 20.60 0.2K
15:41 20.56 20.58 20.56 20.58 3.5K
15:42 20.57 20.63 20.57 20.63 5.3K
15:43 20.65 20.65 20.63 20.63 1.3K
15:44 20.59 20.59 20.59 20.59 0.9K
15:45 20.62 20.62 20.61 20.61 1.1K
15:47 20.65 20.65 20.59 20.59 1.1K
15:48 20.54 20.54 20.54 20.54 0.8K
15:49 20.50 20.50 20.47 20.47 11.1K
15:50 20.50 20.50 20.50 20.50 2.2K
15:51 20.48 20.48 20.46 20.46 1.1K
15:52 20.47 20.48 20.47 20.48 1.0K
15:53 20.48 20.50 20.47 20.50 7.9K
15:54 20.53 20.53 20.53 20.53 1.9K
15:55 20.54 20.54 20.54 20.54 0.8K
15:56 20.54 20.54 20.48 20.48 1.4K
15:57 20.46 20.46 20.46 20.46 0.7K
15:58 20.44 20.45 20.44 20.45 0.5K
15:59 20.45 20.54 20.45 20.50 107.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available