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 18.90 18.96 18.81 18.82 68.6K
09:31 18.96 18.96 18.96 18.96 3.0K
09:34 18.90 18.90 18.90 18.90 0.5K
09:35 18.90 18.90 18.90 18.90 0.4K
09:36 18.81 18.81 18.71 18.73 4.4K
09:37 18.71 18.83 18.68 18.79 7.4K
09:39 18.82 18.82 18.81 18.81 2.0K
09:42 18.91 18.91 18.89 18.89 5.4K
09:43 18.86 18.94 18.86 18.89 1.9K
09:44 18.92 18.92 18.92 18.92 0.2K
09:45 18.91 18.91 18.91 18.91 0.2K
09:46 18.88 18.88 18.85 18.85 0.5K
09:47 18.89 18.89 18.89 18.89 0.1K
09:48 19.05 19.05 19.05 19.05 0.8K
09:49 18.98 18.98 18.98 18.98 0.4K
09:50 18.90 18.90 18.88 18.89 1.4K
09:52 18.75 18.82 18.75 18.82 1.4K
09:54 18.84 18.84 18.84 18.84 1.3K
09:55 18.94 18.94 18.94 18.94 0.1K
09:56 18.89 18.92 18.89 18.92 1.0K
09:59 18.93 18.93 18.90 18.90 0.8K
10:00 18.92 18.92 18.92 18.92 0.4K
10:01 18.97 19.03 18.97 19.03 1.9K
10:02 18.99 19.02 18.99 19.01 4.6K
10:03 19.02 19.02 19.02 19.02 0.1K
10:04 19.00 19.00 18.98 19.00 1.5K
10:05 19.06 19.10 19.06 19.10 1.8K
10:06 19.14 19.14 19.12 19.12 1.6K
10:07 19.15 19.18 19.15 19.17 6.8K
10:09 19.19 19.19 19.15 19.15 3.1K
10:10 19.18 19.18 19.16 19.16 2.1K
10:11 19.14 19.14 19.14 19.14 1.1K
10:12 19.13 19.16 19.13 19.16 0.6K
10:13 19.16 19.16 19.16 19.16 2.2K
10:14 19.07 19.07 19.07 19.07 2.5K
10:15 19.07 19.12 19.05 19.12 4.3K
10:16 19.11 19.11 19.11 19.11 0.8K
10:18 19.03 19.03 19.00 19.00 0.7K
10:19 19.02 19.05 18.99 19.05 15.1K
10:20 19.01 19.10 19.01 19.09 10.6K
10:21 18.99 18.99 18.99 18.99 2.0K
10:22 19.06 19.06 19.06 19.06 0.7K
10:23 18.94 18.94 18.92 18.92 1.7K
10:24 18.89 18.92 18.89 18.92 1.2K
10:25 18.83 18.84 18.80 18.84 1.0K
10:26 18.83 18.83 18.80 18.80 2.4K
10:27 18.84 18.84 18.79 18.79 0.5K
10:28 18.88 18.88 18.88 18.88 4.6K
10:29 18.84 18.84 18.84 18.84 3.6K
10:39 18.97 18.97 18.97 18.97 0.2K
10:40 18.99 18.99 18.99 18.99 0.1K
10:41 19.02 19.02 19.02 19.02 1.8K
10:42 19.04 19.04 19.04 19.04 0.3K
10:43 19.07 19.07 19.07 19.07 0.5K
10:46 19.09 19.10 19.09 19.10 0.3K
10:47 19.06 19.06 19.06 19.06 0.2K
10:50 19.03 19.03 19.02 19.02 0.8K
10:51 19.05 19.05 19.05 19.05 0.6K
10:54 19.08 19.08 19.08 19.08 0.5K
10:56 19.27 19.31 19.27 19.31 2.3K
10:57 19.27 19.27 19.27 19.27 0.4K
10:58 19.35 19.35 19.29 19.29 0.6K
10:59 19.38 19.38 19.38 19.38 9.0K
11:00 19.39 19.43 19.37 19.40 1.6K
11:01 19.37 19.37 19.35 19.35 1.5K
11:02 19.31 19.31 19.31 19.31 0.3K
11:03 19.33 19.33 19.32 19.32 0.5K
11:04 19.25 19.28 19.25 19.27 2.4K
11:06 19.23 19.23 19.23 19.23 0.1K
11:07 19.21 19.23 19.19 19.19 8.1K
11:08 19.19 19.22 19.19 19.22 0.4K
11:09 19.18 19.18 19.18 19.18 0.3K
11:10 19.24 19.24 19.19 19.19 1.4K
11:11 19.18 19.18 19.18 19.18 0.1K
11:12 19.18 19.18 19.18 19.18 0.7K
11:13 19.20 19.20 19.20 19.20 0.8K
11:14 19.22 19.22 19.22 19.22 0.2K
11:15 19.28 19.28 19.28 19.28 0.4K
11:16 19.24 19.24 19.24 19.24 0.4K
11:18 19.30 19.30 19.30 19.30 0.3K
11:19 19.29 19.29 19.29 19.29 2.6K
11:21 19.30 19.30 19.28 19.27 0.4K
11:23 19.28 19.29 19.28 19.29 5.0K
11:24 19.29 19.29 19.29 19.29 0.2K
11:26 19.27 19.27 19.26 19.26 0.5K
11:27 19.19 19.25 19.19 19.25 2.0K
11:29 19.28 19.28 19.26 19.26 0.4K
11:30 19.27 19.28 19.27 19.28 2.5K
11:31 19.31 19.32 19.31 19.32 1.0K
11:32 19.32 19.33 19.31 19.33 1.6K
11:33 19.31 19.31 19.31 19.31 0.5K
11:34 19.38 19.38 19.36 19.36 3.9K
11:35 19.37 19.41 19.35 19.35 1.6K
11:36 19.36 19.37 19.36 19.36 1.2K
11:38 19.39 19.39 19.34 19.35 2.7K
11:39 19.37 19.37 19.37 19.37 1.4K
11:40 19.37 19.37 19.29 19.29 2.2K
11:41 19.32 19.32 19.32 19.32 0.1K
11:42 19.31 19.31 19.29 19.29 0.3K
11:44 19.30 19.30 19.29 19.29 0.7K
11:46 19.33 19.33 19.33 19.33 5.3K
11:47 19.36 19.37 19.36 19.37 0.7K
11:48 19.37 19.37 19.37 19.37 1.2K
11:49 19.38 19.38 19.38 19.38 1.3K
11:50 19.37 19.37 19.37 19.37 3.5K
11:51 19.39 19.42 19.39 19.41 4.0K
11:52 19.43 19.43 19.43 19.43 0.1K
11:53 19.45 19.45 19.45 19.45 0.7K
11:54 19.50 19.50 19.50 19.50 0.6K
11:55 19.49 19.52 19.49 19.52 4.1K
11:58 19.65 19.65 19.61 19.63 8.1K
11:59 19.64 19.65 19.64 19.65 0.5K
12:00 19.61 19.65 19.61 19.65 8.6K
12:01 19.65 19.70 19.64 19.70 13.1K
12:02 19.73 19.74 19.72 19.72 8.8K
12:03 19.69 19.70 19.67 19.70 2.6K
12:04 19.68 19.70 19.68 19.70 0.8K
12:05 19.69 19.69 19.68 19.68 1.7K
12:06 19.66 19.66 19.66 19.66 1.5K
12:09 19.61 19.61 19.60 19.60 0.4K
12:10 19.63 19.63 19.62 19.62 1.6K
12:11 19.61 19.61 19.61 19.61 1.3K
12:13 19.46 19.48 19.44 19.48 3.4K
12:14 19.51 19.51 19.51 19.51 2.9K
12:15 19.56 19.56 19.56 19.56 1.3K
12:16 19.53 19.53 19.53 19.53 1.1K
12:17 19.53 19.53 19.53 19.53 0.1K
12:18 19.56 19.56 19.54 19.54 0.7K
12:19 19.57 19.57 19.57 19.57 1.0K
12:20 19.60 19.60 19.58 19.58 1.1K
12:21 19.54 19.54 19.51 19.51 1.1K
12:22 19.46 19.46 19.43 19.43 1.7K
12:23 19.44 19.44 19.44 19.43 0.2K
12:24 19.44 19.44 19.42 19.42 0.3K
12:25 19.46 19.47 19.46 19.47 1.7K
12:26 19.42 19.42 19.40 19.40 3.1K
12:27 19.48 19.48 19.48 19.48 0.7K
12:28 19.43 19.43 19.43 19.43 1.1K
12:29 19.41 19.41 19.41 19.41 0.1K
12:30 19.39 19.39 19.39 19.39 0.6K
12:31 19.41 19.41 19.39 19.39 0.2K
12:32 19.37 19.37 19.34 19.34 0.9K
12:34 19.45 19.45 19.45 19.45 0.4K
12:35 19.45 19.45 19.44 19.44 1.7K
12:37 19.41 19.43 19.41 19.43 0.4K
12:38 19.38 19.38 19.38 19.38 0.3K
12:39 19.35 19.35 19.35 19.35 2.8K
12:42 19.33 19.33 19.30 19.30 1.1K
12:43 19.29 19.29 19.29 19.29 0.8K
12:47 19.25 19.25 19.25 19.25 2.7K
12:49 19.36 19.36 19.36 19.36 0.7K
12:50 19.34 19.34 19.34 19.34 1.3K
12:52 19.37 19.37 19.37 19.37 0.2K
12:53 19.40 19.40 19.38 19.38 1.8K
13:00 19.33 19.35 19.33 19.35 0.7K
13:02 19.32 19.32 19.31 19.31 1.8K
13:03 19.35 19.35 19.35 19.35 0.9K
13:05 19.26 19.26 19.23 19.23 1.0K
13:07 19.26 19.26 19.26 19.26 0.5K
13:08 19.18 19.18 19.18 19.18 0.2K
13:09 19.26 19.26 19.26 19.26 0.1K
13:11 19.29 19.30 19.27 19.27 1.3K
13:13 19.23 19.23 19.23 19.23 0.2K
13:18 19.38 19.38 19.38 19.38 0.9K
13:21 19.38 19.38 19.38 19.38 1.8K
13:26 19.37 19.37 19.37 19.37 0.3K
13:28 19.40 19.40 19.40 19.40 1.4K
13:30 19.43 19.43 19.40 19.40 0.7K
13:33 19.38 19.38 19.38 19.38 0.7K
13:37 19.49 19.49 19.49 19.49 0.1K
13:38 19.49 19.49 19.49 19.49 2.0K
13:41 19.52 19.54 19.52 19.54 11.8K
13:42 19.56 19.56 19.56 19.56 1.1K
13:45 19.58 19.58 19.53 19.53 1.5K
13:47 19.56 19.56 19.56 19.56 0.5K
13:48 19.58 19.58 19.58 19.58 0.7K
13:49 19.60 19.60 19.60 19.60 0.2K
13:50 19.60 19.60 19.60 19.60 0.2K
13:51 19.58 19.58 19.53 19.53 3.3K
13:54 19.56 19.57 19.56 19.57 8.6K
13:56 19.58 19.58 19.58 19.58 2.4K
13:58 19.59 19.62 19.59 19.60 1.9K
14:00 19.65 19.66 19.65 19.66 2.0K
14:01 19.69 19.69 19.69 19.68 1.1K
14:02 19.70 19.74 19.70 19.73 2.7K
14:03 19.71 19.72 19.71 19.72 1.9K
14:05 19.73 19.73 19.70 19.70 7.8K
14:06 19.69 19.69 19.69 19.69 0.4K
14:07 19.75 19.75 19.75 19.75 0.2K
14:08 19.76 19.78 19.76 19.78 2.8K
14:10 19.75 19.75 19.75 19.75 1.0K
14:14 19.77 19.79 19.77 19.79 1.8K
14:15 19.82 19.82 19.82 19.82 0.2K
14:16 19.81 19.81 19.81 19.81 1.1K
14:19 19.80 19.80 19.78 19.78 2.9K
14:20 19.71 19.71 19.71 19.71 0.1K
14:21 19.69 19.69 19.69 19.69 6.6K
14:22 19.66 19.66 19.63 19.63 0.6K
14:24 19.64 19.64 19.64 19.64 0.2K
14:25 19.65 19.65 19.58 19.58 0.7K
14:27 19.70 19.70 19.70 19.70 0.5K
14:28 19.68 19.68 19.67 19.67 0.5K
14:30 19.63 19.63 19.63 19.63 0.6K
14:32 19.65 19.65 19.65 19.65 0.2K
14:33 19.68 19.68 19.68 19.67 0.1K
14:34 19.73 19.73 19.73 19.73 0.3K
14:35 19.71 19.71 19.71 19.71 5.7K
14:38 19.72 19.72 19.72 19.72 0.2K
14:39 19.70 19.70 19.70 19.70 6.2K
14:44 19.60 19.60 19.58 19.58 0.6K
14:45 19.59 19.59 19.59 19.59 1.2K
14:49 19.57 19.57 19.57 19.57 0.4K
14:50 19.60 19.60 19.60 19.60 0.2K
14:51 19.62 19.66 19.62 19.66 0.4K
14:54 19.63 19.63 19.63 19.63 0.5K
14:55 19.61 19.61 19.61 19.61 0.3K
14:57 19.62 19.62 19.62 19.62 0.1K
14:58 19.60 19.60 19.60 19.60 2.2K
15:01 19.67 19.67 19.67 19.67 2.0K
15:04 19.71 19.71 19.71 19.71 0.2K
15:05 19.75 19.75 19.75 19.75 2.1K
15:06 19.71 19.71 19.70 19.70 0.6K
15:07 19.69 19.69 19.69 19.69 0.9K
15:08 19.72 19.72 19.72 19.72 0.8K
15:09 19.69 19.69 19.67 19.67 2.4K
15:10 19.67 19.67 19.67 19.67 1.0K
15:11 19.68 19.68 19.68 19.68 2.7K
15:17 19.72 19.72 19.72 19.72 0.3K
15:19 19.77 19.78 19.75 19.75 10.2K
15:22 19.73 19.73 19.73 19.73 5.0K
15:24 19.72 19.75 19.72 19.75 2.1K
15:25 19.72 19.74 19.72 19.74 0.9K
15:26 19.74 19.74 19.74 19.74 0.1K
15:27 19.73 19.73 19.73 19.73 2.0K
15:28 19.72 19.72 19.72 19.72 1.7K
15:30 19.68 19.68 19.68 19.68 0.2K
15:31 19.67 19.72 19.67 19.72 3.8K
15:32 19.67 19.67 19.67 19.67 0.5K
15:36 19.65 19.65 19.65 19.65 1.2K
15:37 19.71 19.71 19.71 19.71 0.4K
15:40 19.66 19.66 19.66 19.66 0.3K
15:41 19.65 19.65 19.65 19.65 0.7K
15:42 19.64 19.64 19.62 19.62 1.5K
15:44 19.68 19.68 19.68 19.68 1.9K
15:45 19.65 19.65 19.65 19.65 1.4K
15:46 19.64 19.64 19.64 19.64 0.3K
15:47 19.62 19.62 19.62 19.62 1.3K
15:49 19.61 19.61 19.61 19.61 0.2K
15:50 19.62 19.62 19.62 19.62 0.3K
15:52 19.60 19.60 19.60 19.60 0.3K
15:53 19.63 19.63 19.63 19.63 0.2K
15:54 19.63 19.63 19.63 19.63 0.7K
15:55 19.61 19.61 19.61 19.61 0.4K
15:56 19.63 19.65 19.63 19.65 3.3K
15:57 19.67 19.67 19.64 19.64 3.0K
15:59 19.78 19.78 19.70 19.70 25.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available