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 19.57 19.64 19.52 19.52 171.4K
09:31 19.48 19.53 19.48 19.53 3.9K
09:32 19.52 19.52 19.52 19.52 1.6K
09:33 19.47 19.50 19.44 19.46 6.7K
09:34 19.49 19.49 19.49 19.49 1.3K
09:35 19.66 19.66 19.65 19.65 1.5K
09:36 19.61 19.61 19.61 19.61 1.2K
09:37 19.64 19.66 19.63 19.66 1.6K
09:38 19.66 19.66 19.66 19.66 0.7K
09:39 19.54 19.54 19.54 19.54 5.2K
09:40 19.50 19.50 19.34 19.39 12.7K
09:41 19.41 19.50 19.41 19.50 4.4K
09:42 19.48 19.48 19.39 19.39 2.0K
09:43 19.38 19.38 19.35 19.35 18.0K
09:44 19.28 19.28 19.28 19.28 0.9K
09:45 19.20 19.23 19.15 19.16 4.4K
09:46 19.16 19.16 19.15 19.15 5.2K
09:47 19.16 19.16 19.16 19.16 2.9K
09:48 19.11 19.14 19.04 19.04 4.9K
09:49 19.00 19.00 18.90 18.96 14.0K
09:50 18.95 18.96 18.94 18.94 7.5K
09:51 18.94 19.00 18.94 18.98 14.8K
09:52 18.90 18.90 18.85 18.85 4.2K
09:53 18.79 18.79 18.78 18.78 6.2K
09:54 18.76 18.76 18.68 18.68 8.9K
09:55 18.85 19.04 18.85 18.95 17.4K
09:56 18.91 18.96 18.91 18.96 1.2K
09:57 18.94 18.95 18.90 18.93 3.6K
09:58 18.91 18.95 18.91 18.95 2.4K
09:59 19.05 19.05 18.98 19.02 20.5K
10:00 18.97 18.97 18.97 18.97 0.1K
10:01 18.99 18.99 18.96 18.96 6.5K
10:02 18.92 18.92 18.89 18.88 3.1K
10:03 18.87 18.93 18.87 18.93 7.1K
10:04 18.87 19.03 18.87 19.03 4.9K
10:05 19.05 19.19 19.05 19.11 9.3K
10:06 19.12 19.19 19.10 19.19 2.9K
10:07 19.21 19.35 19.21 19.30 9.0K
10:08 19.30 19.39 19.29 19.39 1.9K
10:09 19.40 19.43 19.40 19.43 1.4K
10:10 19.44 19.50 19.44 19.50 5.9K
10:11 19.56 19.63 19.56 19.58 2.3K
10:12 19.61 19.67 19.61 19.67 1.4K
10:13 19.68 19.69 19.64 19.69 3.4K
10:14 19.56 19.61 19.56 19.57 3.6K
10:15 19.57 19.57 19.57 19.57 0.9K
10:17 19.70 19.70 19.70 19.70 1.0K
10:18 19.68 19.70 19.68 19.70 2.2K
10:19 19.73 19.73 19.64 19.64 1.5K
10:20 19.65 19.85 19.65 19.85 1.4K
10:21 19.86 19.92 19.86 19.92 5.8K
10:22 19.88 19.88 19.86 19.86 2.8K
10:23 19.84 19.89 19.84 19.89 0.6K
10:24 19.91 19.91 19.91 19.91 0.5K
10:25 19.89 19.93 19.86 19.86 4.3K
10:26 19.90 19.96 19.90 19.96 2.4K
10:27 20.00 20.06 19.99 20.02 5.6K
10:28 20.06 20.10 20.06 20.10 0.5K
10:29 20.10 20.10 20.09 20.09 1.3K
10:30 20.07 20.07 20.07 20.07 1.0K
10:31 19.96 19.96 19.96 19.96 0.4K
10:32 20.01 20.01 20.01 20.00 0.7K
10:33 20.07 20.14 20.07 20.14 1.5K
10:34 20.19 20.23 20.19 20.23 1.8K
10:35 20.21 20.21 20.15 20.15 1.4K
10:37 20.17 20.17 20.17 20.17 0.3K
10:39 20.12 20.12 20.04 20.03 1.5K
10:40 20.02 20.05 20.02 20.05 5.7K
10:41 19.96 20.02 19.95 20.02 2.0K
10:42 19.99 20.01 19.99 20.01 1.9K
10:43 19.96 19.99 19.95 19.95 1.4K
10:44 19.92 19.92 19.92 19.92 0.1K
10:45 19.94 20.13 19.93 20.13 5.2K
10:46 20.14 20.19 20.14 20.19 1.8K
10:48 20.12 20.12 20.04 20.04 0.7K
10:49 20.03 20.08 20.03 20.08 5.0K
10:50 20.08 20.08 20.08 20.08 0.1K
10:51 20.14 20.14 20.09 20.09 0.8K
10:52 20.11 20.18 20.11 20.18 0.4K
10:53 20.24 20.32 20.24 20.27 2.7K
10:54 20.28 20.31 20.28 20.31 2.4K
10:55 20.42 20.43 20.40 20.43 9.6K
10:56 20.35 20.39 20.32 20.32 1.7K
10:58 20.35 20.35 20.35 20.35 0.3K
11:00 20.35 20.40 20.35 20.39 2.4K
11:01 20.28 20.28 20.27 20.27 1.9K
11:02 20.26 20.26 20.26 20.26 0.6K
11:03 20.29 20.30 20.29 20.30 1.3K
11:04 20.22 20.23 20.22 20.23 3.9K
11:05 20.13 20.15 20.13 20.15 2.2K
11:06 20.16 20.16 20.16 20.16 0.8K
11:08 20.13 20.13 20.10 20.10 3.4K
11:09 20.08 20.08 20.08 20.08 1.4K
11:10 20.06 20.06 20.06 20.06 0.3K
11:11 20.21 20.23 20.21 20.23 5.4K
11:13 20.16 20.18 20.15 20.18 0.6K
11:14 20.13 20.17 20.13 20.17 1.1K
11:15 20.11 20.11 20.08 20.08 1.3K
11:16 20.09 20.09 20.09 20.09 1.5K
11:17 20.03 20.03 19.96 19.96 4.7K
11:19 19.78 19.91 19.78 19.91 2.1K
11:20 19.92 19.92 19.92 19.92 1.3K
11:21 19.92 19.95 19.89 19.89 2.8K
11:22 19.89 19.89 19.89 19.89 4.7K
11:23 19.88 19.89 19.88 19.89 1.4K
11:25 19.88 19.88 19.88 19.88 0.6K
11:26 19.97 19.97 19.97 19.97 0.2K
11:27 20.02 20.05 20.02 20.05 0.5K
11:28 19.95 19.95 19.95 19.95 0.8K
11:31 19.98 20.03 19.98 20.03 1.7K
11:33 20.00 20.00 20.00 20.00 0.3K
11:34 20.11 20.11 20.05 20.05 0.5K
11:37 20.02 20.09 20.02 20.09 0.4K
11:38 20.11 20.15 20.11 20.15 0.6K
11:39 20.26 20.26 20.26 20.26 1.0K
11:42 20.25 20.25 20.23 20.23 0.8K
11:43 20.23 20.23 20.23 20.23 0.3K
11:45 20.35 20.35 20.35 20.35 0.4K
11:47 20.18 20.18 20.18 20.18 0.8K
11:48 20.24 20.24 20.21 20.21 1.3K
11:49 20.23 20.23 20.23 20.23 0.1K
11:50 20.27 20.27 20.27 20.27 0.5K
11:51 20.20 20.24 20.20 20.24 1.4K
11:52 20.22 20.26 20.22 20.26 1.8K
11:57 20.19 20.21 20.19 20.21 1.7K
11:58 20.23 20.23 20.23 20.23 0.1K
11:59 20.26 20.26 20.26 20.26 1.1K
12:00 20.20 20.20 20.19 20.19 0.6K
12:01 20.14 20.14 20.13 20.13 0.8K
12:02 20.17 20.18 20.17 20.18 0.9K
12:03 20.20 20.20 20.20 20.20 0.9K
12:05 20.14 20.14 20.14 20.14 0.1K
12:06 20.22 20.22 20.22 20.22 1.1K
12:08 20.29 20.31 20.29 20.31 2.4K
12:09 20.33 20.35 20.33 20.35 1.0K
12:15 20.34 20.34 20.34 20.34 0.3K
12:17 20.20 20.25 20.20 20.25 0.6K
12:18 20.23 20.23 20.18 20.18 0.4K
12:19 20.20 20.20 20.20 20.20 0.5K
12:20 20.18 20.18 20.13 20.13 0.5K
12:21 20.19 20.19 20.16 20.16 0.8K
12:24 20.18 20.18 20.18 20.18 0.5K
12:25 20.24 20.24 20.24 20.24 2.8K
12:26 20.25 20.25 20.25 20.25 0.3K
12:27 20.24 20.24 20.21 20.21 1.4K
12:30 20.12 20.13 20.12 20.13 0.8K
12:31 20.13 20.13 20.13 20.13 0.2K
12:32 20.00 20.00 19.96 19.99 5.5K
12:33 20.00 20.05 20.00 20.05 13.7K
12:34 20.03 20.03 20.03 20.03 0.3K
12:35 20.05 20.05 20.04 20.04 1.0K
12:36 20.03 20.03 20.03 20.03 1.7K
12:37 20.00 20.00 19.97 19.97 0.6K
12:38 19.95 19.95 19.95 19.95 1.3K
12:39 19.95 19.97 19.95 19.96 2.8K
12:41 19.96 19.96 19.91 19.91 1.1K
12:42 19.96 19.96 19.95 19.95 1.9K
12:47 20.06 20.06 20.06 20.06 0.2K
12:49 20.04 20.04 20.04 20.04 0.2K
12:51 19.96 19.99 19.96 19.99 0.7K
12:52 19.99 19.99 19.99 19.99 0.3K
12:54 19.92 19.92 19.92 19.92 0.8K
12:56 19.85 19.85 19.85 19.85 0.7K
12:58 19.74 19.74 19.74 19.74 1.2K
12:59 19.78 19.78 19.78 19.78 0.9K
13:00 19.76 19.76 19.76 19.76 0.1K
13:01 19.75 19.75 19.64 19.64 2.5K
13:02 19.59 19.59 19.50 19.56 2.3K
13:03 19.52 19.52 19.52 19.52 0.7K
13:05 19.54 19.54 19.54 19.54 1.6K
13:06 19.54 19.64 19.54 19.64 1.8K
13:07 19.63 19.66 19.63 19.66 0.3K
13:08 19.75 19.75 19.75 19.75 0.3K
13:09 19.72 19.72 19.72 19.72 1.1K
13:10 19.76 19.76 19.76 19.76 0.3K
13:12 19.77 19.77 19.77 19.77 0.2K
13:13 19.70 19.70 19.70 19.70 0.4K
13:16 19.81 19.81 19.78 19.78 0.5K
13:17 19.79 19.79 19.79 19.79 0.3K
13:19 19.83 19.83 19.83 19.83 1.0K
13:20 19.78 19.84 19.78 19.84 1.3K
13:21 19.82 19.88 19.82 19.88 1.9K
13:22 19.95 19.95 19.95 19.95 0.3K
13:24 19.89 19.89 19.85 19.85 0.7K
13:25 19.84 19.84 19.82 19.82 1.0K
13:26 19.84 19.84 19.84 19.84 0.8K
13:29 19.79 19.79 19.79 19.79 0.3K
13:30 19.93 19.95 19.93 19.95 0.3K
13:31 19.99 20.11 19.99 20.02 5.1K
13:32 19.95 19.95 19.95 19.95 0.2K
13:34 19.90 19.90 19.88 19.88 0.5K
13:35 19.82 19.82 19.82 19.82 0.3K
13:36 19.71 19.71 19.71 19.71 0.6K
13:37 19.60 19.60 19.60 19.60 0.1K
13:38 19.57 19.62 19.55 19.62 0.8K
13:39 19.63 19.63 19.63 19.63 1.1K
13:44 19.68 19.68 19.68 19.68 0.3K
13:47 19.67 19.67 19.67 19.67 0.5K
13:48 19.70 19.70 19.70 19.70 0.2K
13:50 19.69 19.69 19.67 19.67 1.5K
13:57 19.59 19.62 19.59 19.62 2.5K
13:58 19.59 19.59 19.59 19.59 0.2K
14:00 19.73 19.73 19.71 19.71 0.9K
14:01 19.72 19.72 19.71 19.71 0.3K
14:03 19.68 19.68 19.68 19.68 2.6K
14:05 19.54 19.54 19.54 19.54 0.8K
14:06 19.56 19.56 19.56 19.56 2.0K
14:07 19.62 19.62 19.59 19.59 0.4K
14:08 19.64 19.67 19.64 19.67 2.7K
14:09 19.70 19.70 19.66 19.66 2.8K
14:11 19.53 19.53 19.53 19.53 1.6K
14:12 19.57 19.57 19.56 19.56 1.3K
14:17 19.34 19.43 19.30 19.43 2.4K
14:18 19.50 19.59 19.50 19.59 1.3K
14:19 19.54 19.54 19.50 19.50 0.5K
14:20 19.39 19.48 19.39 19.48 1.5K
14:21 19.59 19.59 19.55 19.55 0.4K
14:23 19.48 19.52 19.48 19.52 1.0K
14:24 19.53 19.53 19.53 19.53 0.3K
14:25 19.58 19.71 19.58 19.71 1.7K
14:26 19.74 19.79 19.74 19.79 2.3K
14:27 19.89 19.89 19.89 19.89 0.3K
14:29 19.86 19.86 19.86 19.86 0.2K
14:30 19.86 19.86 19.86 19.86 0.4K
14:31 19.97 19.97 19.97 19.97 0.4K
14:32 19.96 19.96 19.96 19.96 2.0K
14:33 19.93 19.93 19.88 19.88 2.8K
14:35 19.84 19.84 19.84 19.84 0.5K
14:38 19.90 19.90 19.90 19.90 1.1K
14:39 19.94 19.99 19.94 19.99 0.7K
14:41 19.98 19.98 19.98 19.98 0.2K
14:43 19.97 19.97 19.97 19.97 0.5K
14:45 19.93 19.93 19.93 19.93 0.9K
14:49 19.99 19.99 19.99 19.99 0.5K
14:51 19.80 19.80 19.80 19.80 0.3K
14:52 19.86 19.86 19.86 19.86 0.3K
14:54 19.88 19.88 19.88 19.88 0.3K
14:55 19.87 19.92 19.87 19.89 1.0K
14:56 19.87 19.87 19.87 19.87 0.2K
14:57 19.68 19.72 19.68 19.72 2.1K
15:00 19.87 19.87 19.87 19.86 0.2K
15:01 19.80 19.80 19.78 19.78 0.5K
15:04 19.80 19.80 19.80 19.80 0.2K
15:05 19.65 19.65 19.65 19.65 0.5K
15:06 19.74 19.74 19.74 19.74 0.2K
15:07 19.79 19.79 19.79 19.79 0.2K
15:08 19.85 19.87 19.85 19.86 11.0K
15:13 19.80 19.80 19.80 19.80 5.2K
15:14 19.75 19.75 19.75 19.75 2.0K
15:17 19.76 19.76 19.76 19.76 0.3K
15:19 19.83 19.83 19.83 19.83 2.0K
15:20 19.86 19.86 19.80 19.80 0.5K
15:22 19.84 19.84 19.77 19.77 0.3K
15:23 19.78 19.81 19.68 19.69 13.9K
15:24 19.67 19.72 19.64 19.65 4.6K
15:30 19.79 19.79 19.72 19.77 2.9K
15:31 19.80 19.80 19.80 19.80 1.5K
15:34 20.06 20.06 20.06 20.06 2.7K
15:35 20.02 20.02 20.02 20.02 1.5K
15:36 20.04 20.05 20.04 20.05 2.4K
15:38 19.90 19.90 19.84 19.84 2.1K
15:39 19.92 19.92 19.88 19.89 3.5K
15:40 19.85 19.85 19.83 19.84 2.5K
15:41 19.82 19.82 19.82 19.82 0.8K
15:42 19.82 19.82 19.82 19.82 0.1K
15:43 19.81 19.81 19.81 19.81 0.2K
15:44 19.74 19.74 19.74 19.74 1.6K
15:45 19.76 19.76 19.76 19.76 0.3K
15:46 19.83 19.83 19.83 19.83 0.2K
15:47 19.91 19.96 19.91 19.96 0.9K
15:48 19.94 19.96 19.94 19.94 1.5K
15:49 19.94 19.94 19.90 19.90 1.0K
15:50 19.95 19.96 19.93 19.96 0.7K
15:51 20.01 20.01 19.94 19.95 2.1K
15:52 19.93 19.99 19.93 19.99 0.9K
15:53 19.98 19.98 19.92 19.92 0.9K
15:54 19.92 20.01 19.92 20.01 0.8K
15:55 19.98 19.98 19.98 19.98 0.8K
15:57 19.98 19.98 19.92 19.92 1.9K
15:58 19.92 19.92 19.88 19.90 1.3K
15:59 19.86 19.86 19.82 19.82 78.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available