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 20.17 20.17 20.11 20.11 65.9K
09:31 20.05 20.06 20.05 20.06 1.8K
09:32 20.01 20.01 20.01 20.01 2.0K
09:33 20.09 20.17 20.09 20.17 4.2K
09:35 20.00 20.10 20.00 20.10 1.0K
09:38 20.17 20.17 20.17 20.17 1.3K
09:39 20.19 20.19 20.17 20.17 1.2K
09:40 20.13 20.13 20.13 20.13 0.3K
09:41 20.11 20.11 20.11 20.11 0.2K
09:42 20.09 20.09 20.09 20.09 1.3K
09:44 20.07 20.07 20.07 20.07 0.2K
09:45 20.07 20.10 20.07 20.10 4.1K
09:46 20.15 20.15 20.13 20.15 0.7K
09:48 20.21 20.21 20.21 20.21 1.4K
09:49 20.18 20.18 20.18 20.18 0.7K
09:50 20.13 20.13 20.13 20.13 1.1K
09:52 20.21 20.21 20.21 20.21 0.4K
09:53 20.21 20.21 20.21 20.21 0.6K
09:55 20.19 20.19 20.18 20.18 0.6K
09:56 20.11 20.11 20.11 20.11 4.0K
09:57 20.15 20.15 20.15 20.15 0.1K
09:58 20.13 20.18 20.13 20.16 2.2K
09:59 20.15 20.20 20.15 20.20 2.6K
10:00 20.14 20.14 20.08 20.08 1.8K
10:01 20.12 20.12 20.12 20.12 2.1K
10:02 20.02 20.02 19.99 19.99 1.5K
10:03 19.94 19.94 19.94 19.94 0.8K
10:04 19.99 20.00 19.99 20.00 0.6K
10:05 19.98 19.98 19.92 19.92 0.5K
10:06 19.88 19.88 19.82 19.88 5.7K
10:07 19.93 19.95 19.93 19.95 1.6K
10:08 19.92 19.92 19.92 19.92 4.1K
10:09 19.91 19.91 19.91 19.91 0.7K
10:11 19.89 19.89 19.80 19.80 2.7K
10:12 19.75 19.75 19.75 19.75 1.1K
10:13 19.80 19.80 19.78 19.78 1.3K
10:14 19.75 19.75 19.75 19.75 2.3K
10:15 19.74 19.74 19.65 19.65 4.8K
10:16 19.56 19.57 19.54 19.54 2.6K
10:18 19.58 19.58 19.57 19.58 4.5K
10:20 19.52 19.52 19.52 19.52 2.1K
10:21 19.58 19.58 19.44 19.43 6.3K
10:22 19.36 19.41 19.31 19.41 2.7K
10:23 19.40 19.40 19.40 19.40 0.7K
10:24 19.36 19.36 19.36 19.36 0.3K
10:25 19.35 19.42 19.35 19.42 0.8K
10:26 19.39 19.40 19.39 19.40 1.3K
10:27 19.35 19.37 19.34 19.34 3.8K
10:28 19.36 19.36 19.36 19.36 1.2K
10:29 19.48 19.48 19.39 19.39 1.7K
10:31 19.36 19.36 19.30 19.30 1.0K
10:32 19.30 19.30 19.30 19.30 0.5K
10:33 19.38 19.38 19.30 19.30 0.3K
10:34 19.36 19.36 19.34 19.36 12.0K
10:35 19.36 19.36 19.32 19.32 0.8K
10:37 19.32 19.32 19.32 19.32 0.9K
10:38 19.20 19.20 19.20 19.20 1.3K
10:39 19.22 19.22 19.22 19.22 1.1K
10:40 19.34 19.37 19.33 19.37 2.7K
10:41 19.36 19.36 19.36 19.36 1.1K
10:42 19.30 19.30 19.18 19.22 3.9K
10:43 19.18 19.19 19.18 19.19 1.5K
10:44 19.19 19.19 19.19 19.19 1.6K
10:45 19.23 19.23 19.23 19.23 0.9K
10:46 19.22 19.22 19.22 19.22 0.1K
10:47 19.31 19.31 19.31 19.31 3.0K
10:48 19.28 19.28 19.28 19.28 0.4K
10:50 19.20 19.20 19.20 19.20 0.7K
10:51 19.21 19.21 19.21 19.21 1.9K
10:52 19.23 19.24 19.19 19.19 1.0K
10:53 19.24 19.24 19.24 19.24 3.2K
10:54 19.25 19.26 19.22 19.22 0.4K
10:55 19.23 19.23 19.23 19.23 0.2K
10:56 19.25 19.25 19.23 19.24 2.2K
10:57 19.20 19.24 19.20 19.24 1.0K
10:59 19.36 19.36 19.35 19.35 3.7K
11:00 19.26 19.26 19.26 19.26 1.2K
11:01 19.24 19.24 19.24 19.24 0.3K
11:03 19.40 19.41 19.40 19.40 2.5K
11:05 19.45 19.50 19.45 19.50 1.5K
11:06 19.56 19.56 19.56 19.56 1.0K
11:07 19.57 19.57 19.53 19.52 1.3K
11:08 19.55 19.55 19.55 19.55 0.5K
11:09 19.54 19.54 19.54 19.54 0.7K
11:10 19.50 19.53 19.50 19.53 2.2K
11:11 19.48 19.48 19.47 19.47 4.3K
11:12 19.49 19.50 19.49 19.50 0.4K
11:13 19.49 19.49 19.49 19.49 0.2K
11:14 19.58 19.58 19.56 19.56 4.6K
11:15 19.51 19.51 19.51 19.51 2.7K
11:17 19.47 19.47 19.47 19.47 0.3K
11:18 19.49 19.50 19.49 19.50 1.4K
11:20 19.59 19.59 19.59 19.59 0.6K
11:21 19.58 19.58 19.58 19.58 0.1K
11:22 19.51 19.51 19.51 19.51 0.6K
11:23 19.38 19.40 19.38 19.40 0.3K
11:24 19.42 19.42 19.39 19.40 0.9K
11:27 19.31 19.37 19.31 19.37 2.1K
11:30 19.39 19.39 19.39 19.39 0.4K
11:31 19.33 19.36 19.33 19.36 1.1K
11:33 19.30 19.35 19.30 19.35 1.1K
11:34 19.35 19.35 19.35 19.35 0.3K
11:35 19.34 19.34 19.20 19.20 0.6K
11:36 19.23 19.23 19.23 19.23 0.3K
11:37 19.26 19.26 19.26 19.26 0.3K
11:38 19.19 19.28 19.19 19.28 1.0K
11:39 19.26 19.26 19.26 19.26 0.8K
11:41 19.26 19.26 19.26 19.26 0.2K
11:43 19.21 19.21 19.20 19.20 2.3K
11:46 19.29 19.29 19.29 19.29 2.6K
11:48 19.21 19.24 19.21 19.24 0.9K
11:51 19.22 19.22 19.22 19.22 0.7K
11:52 19.10 19.10 19.10 19.10 0.3K
11:54 19.18 19.23 19.18 19.22 0.9K
11:55 19.25 19.27 19.25 19.27 1.3K
12:00 19.26 19.26 19.26 19.26 0.4K
12:03 19.35 19.35 19.35 19.35 3.1K
12:04 19.38 19.40 19.38 19.40 1.7K
12:05 19.40 19.40 19.37 19.40 1.6K
12:06 19.37 19.39 19.37 19.39 0.5K
12:08 19.37 19.37 19.37 19.37 0.3K
12:12 19.37 19.39 19.37 19.38 0.8K
12:13 19.39 19.39 19.39 19.39 1.3K
12:15 19.44 19.44 19.44 19.43 1.0K
12:16 19.51 19.51 19.49 19.49 5.3K
12:17 19.46 19.46 19.46 19.46 0.6K
12:19 19.42 19.42 19.42 19.42 6.7K
12:21 19.50 19.50 19.50 19.50 0.2K
12:22 19.48 19.50 19.48 19.50 0.8K
12:23 19.51 19.51 19.48 19.48 2.3K
12:24 19.38 19.38 19.38 19.38 0.3K
12:25 19.50 19.50 19.50 19.50 0.1K
12:26 19.50 19.50 19.50 19.50 0.9K
12:28 19.50 19.50 19.50 19.50 0.4K
12:30 19.41 19.46 19.41 19.46 2.1K
12:33 19.52 19.52 19.52 19.52 0.4K
12:39 19.38 19.39 19.38 19.39 5.3K
12:40 19.26 19.26 19.26 19.26 6.1K
12:41 19.23 19.27 19.23 19.27 3.3K
12:44 19.25 19.25 19.25 19.25 2.4K
12:45 19.25 19.25 19.25 19.25 0.9K
12:47 19.22 19.22 19.22 19.22 1.2K
12:50 19.30 19.30 19.27 19.27 1.5K
12:51 19.32 19.32 19.32 19.32 15.8K
12:52 19.33 19.39 19.33 19.39 0.3K
12:53 19.37 19.38 19.37 19.38 3.0K
12:55 19.35 19.35 19.26 19.26 0.7K
12:56 19.25 19.31 19.25 19.31 0.6K
12:57 19.28 19.28 19.28 19.28 0.7K
13:03 19.31 19.31 19.31 19.31 0.2K
13:05 19.32 19.32 19.32 19.32 0.3K
13:10 19.28 19.28 19.28 19.28 1.6K
13:11 19.38 19.38 19.32 19.32 0.9K
13:18 19.36 19.36 19.36 19.36 0.2K
13:19 19.43 19.43 19.43 19.43 2.1K
13:21 19.43 19.43 19.43 19.43 2.4K
13:22 19.41 19.41 19.41 19.41 0.1K
13:24 19.43 19.43 19.43 19.43 0.9K
13:28 19.50 19.51 19.48 19.51 0.9K
13:29 19.49 19.49 19.49 19.49 0.4K
13:35 19.51 19.51 19.51 19.51 0.1K
13:36 19.56 19.56 19.56 19.56 0.5K
13:37 19.52 19.52 19.47 19.47 0.3K
13:39 19.50 19.50 19.50 19.50 0.2K
13:42 19.49 19.49 19.49 19.49 0.2K
13:43 19.43 19.44 19.43 19.44 0.7K
13:44 19.36 19.38 19.36 19.38 6.0K
13:45 19.36 19.36 19.36 19.36 0.4K
13:46 19.33 19.38 19.33 19.38 0.6K
13:48 19.45 19.49 19.45 19.49 1.0K
13:50 19.41 19.41 19.41 19.41 0.1K
13:51 19.39 19.39 19.39 19.39 0.2K
13:53 19.40 19.40 19.36 19.36 1.8K
13:55 19.43 19.51 19.43 19.51 0.4K
13:56 19.52 19.52 19.52 19.52 0.6K
13:57 19.51 19.51 19.51 19.51 1.0K
13:58 19.53 19.54 19.52 19.53 10.5K
14:00 19.51 19.51 19.51 19.51 0.1K
14:01 19.49 19.49 19.49 19.49 0.1K
14:02 19.51 19.51 19.46 19.45 1.2K
14:03 19.50 19.50 19.50 19.50 1.3K
14:05 19.48 19.48 19.48 19.48 0.4K
14:07 19.41 19.41 19.41 19.41 5.9K
14:09 19.46 19.47 19.46 19.47 3.7K
14:10 19.45 19.45 19.44 19.44 2.1K
14:11 19.41 19.42 19.39 19.42 3.0K
14:12 19.40 19.40 19.40 19.40 1.0K
14:15 19.30 19.30 19.26 19.26 5.7K
14:16 19.27 19.27 19.27 19.27 0.6K
14:17 19.31 19.31 19.31 19.31 0.1K
14:18 19.30 19.30 19.30 19.30 2.1K
14:22 19.32 19.32 19.32 19.32 2.3K
14:25 19.30 19.30 19.30 19.30 0.4K
14:26 19.22 19.23 19.22 19.23 0.7K
14:27 19.21 19.22 19.21 19.22 5.2K
14:28 19.20 19.20 19.17 19.17 4.9K
14:32 19.24 19.24 19.24 19.24 2.0K
14:33 19.27 19.27 19.27 19.27 0.2K
14:34 19.26 19.26 19.26 19.26 0.2K
14:35 19.23 19.25 19.23 19.25 0.5K
14:38 19.20 19.20 19.20 19.20 0.6K
14:41 19.17 19.19 19.17 19.19 2.3K
14:43 19.09 19.09 19.09 19.09 0.3K
14:46 19.17 19.17 19.17 19.17 0.9K
14:47 19.09 19.09 19.09 19.09 0.4K
14:48 18.98 19.04 18.98 19.04 8.0K
14:49 19.09 19.09 19.09 19.09 2.5K
14:54 19.24 19.24 19.24 19.24 0.6K
14:55 19.24 19.24 19.22 19.22 2.8K
14:56 19.23 19.26 19.23 19.26 2.8K
14:58 19.33 19.33 19.33 19.33 1.2K
15:00 19.35 19.35 19.34 19.34 5.4K
15:01 19.39 19.42 19.39 19.42 1.6K
15:06 19.32 19.32 19.32 19.32 1.4K
15:07 19.32 19.32 19.32 19.32 0.4K
15:09 19.33 19.33 19.30 19.30 0.8K
15:10 19.30 19.30 19.30 19.30 0.5K
15:11 19.30 19.30 19.30 19.30 0.1K
15:12 19.32 19.32 19.32 19.32 1.4K
15:15 19.25 19.25 19.25 19.25 0.2K
15:16 19.18 19.18 19.18 19.18 0.1K
15:18 19.22 19.24 19.22 19.22 1.6K
15:21 19.26 19.26 19.26 19.26 2.3K
15:25 19.17 19.17 19.15 19.15 1.3K
15:29 19.18 19.19 19.18 19.19 0.6K
15:30 19.18 19.18 19.16 19.17 0.9K
15:35 19.18 19.18 19.18 19.18 0.3K
15:36 19.15 19.15 19.15 19.15 0.7K
15:37 19.16 19.16 19.16 19.16 0.3K
15:39 19.22 19.22 19.22 19.22 0.1K
15:41 19.14 19.14 19.14 19.14 0.1K
15:42 19.10 19.10 19.10 19.10 1.1K
15:44 19.10 19.10 19.08 19.10 0.5K
15:45 19.06 19.06 19.04 19.04 2.3K
15:46 19.09 19.09 19.08 19.08 0.7K
15:47 19.05 19.05 19.05 19.05 0.4K
15:48 19.07 19.07 19.07 19.07 0.3K
15:49 19.05 19.05 19.05 19.05 0.9K
15:50 19.01 19.01 18.99 18.99 3.0K
15:51 18.99 18.99 18.91 18.91 2.6K
15:52 18.90 18.96 18.90 18.92 2.7K
15:53 18.96 18.96 18.96 18.95 1.4K
15:54 18.97 18.97 18.97 18.97 0.6K
15:55 18.97 19.01 18.97 19.01 2.7K
15:57 19.01 19.01 19.01 19.00 1.1K
15:58 19.02 19.02 19.02 19.02 0.4K
15:59 19.00 19.00 18.89 18.91 72.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available