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 20.63 20.63 20.54 20.54 117.6K
09:31 20.56 20.62 20.54 20.54 5.9K
09:32 20.53 20.63 20.53 20.61 2.0K
09:33 20.62 20.62 20.54 20.55 39.0K
09:34 20.50 20.50 20.50 20.50 0.7K
09:35 20.53 20.53 20.38 20.38 14.0K
09:36 20.37 20.38 20.35 20.35 2.9K
09:37 20.42 20.44 20.33 20.35 5.7K
09:38 20.36 20.36 20.36 20.36 1.4K
09:39 20.29 20.30 20.29 20.29 5.0K
09:40 20.32 20.37 20.32 20.34 6.0K
09:41 20.36 20.36 20.28 20.29 5.9K
09:42 20.29 20.33 20.27 20.33 4.0K
09:43 20.25 20.36 20.25 20.36 2.5K
09:44 20.30 20.30 20.23 20.24 0.6K
09:45 20.24 20.24 20.17 20.17 9.1K
09:46 20.16 20.26 20.16 20.24 8.4K
09:47 20.23 20.29 20.23 20.27 8.4K
09:48 20.33 20.34 20.32 20.32 2.6K
09:49 20.30 20.30 20.16 20.20 1.6K
09:50 20.19 20.26 20.19 20.25 1.8K
09:51 20.24 20.24 20.24 20.24 0.7K
09:52 20.26 20.26 20.23 20.23 4.6K
09:53 20.28 20.28 20.20 20.20 4.5K
09:54 20.15 20.15 20.12 20.12 1.1K
09:55 20.12 20.20 20.12 20.20 3.3K
09:56 20.13 20.21 20.13 20.21 1.7K
09:58 20.22 20.22 20.22 20.22 0.2K
09:59 20.27 20.27 20.22 20.22 0.8K
10:00 20.22 20.22 20.16 20.16 1.4K
10:01 20.11 20.16 20.11 20.16 4.0K
10:02 20.22 20.31 20.22 20.31 5.0K
10:03 20.37 20.37 20.35 20.35 0.9K
10:04 20.33 20.35 20.33 20.35 1.5K
10:05 20.45 20.45 20.38 20.38 2.3K
10:06 20.41 20.41 20.36 20.37 0.8K
10:07 20.41 20.41 20.38 20.41 2.6K
10:08 20.42 20.42 20.38 20.38 4.4K
10:09 20.36 20.36 20.36 20.36 4.9K
10:11 20.40 20.40 20.37 20.37 0.8K
10:12 20.30 20.32 20.30 20.31 5.8K
10:13 20.39 20.40 20.35 20.35 4.5K
10:14 20.36 20.36 20.36 20.36 1.8K
10:17 20.42 20.42 20.42 20.42 0.3K
10:18 20.43 20.43 20.43 20.43 0.4K
10:19 20.40 20.40 20.38 20.38 1.2K
10:20 20.36 20.36 20.35 20.35 1.1K
10:21 20.31 20.31 20.31 20.31 2.1K
10:22 20.20 20.20 20.20 20.20 3.3K
10:23 20.23 20.23 20.23 20.23 0.1K
10:24 20.23 20.23 20.23 20.23 0.5K
10:25 20.16 20.16 20.15 20.15 1.1K
10:26 20.14 20.14 20.14 20.14 0.2K
10:27 20.17 20.17 20.17 20.17 0.2K
10:28 20.18 20.18 20.18 20.18 0.6K
10:29 20.20 20.20 20.17 20.19 2.2K
10:30 20.17 20.17 20.11 20.11 2.0K
10:32 20.11 20.11 20.11 20.11 0.8K
10:33 20.10 20.10 20.10 20.10 1.2K
10:34 20.10 20.13 20.10 20.13 1.3K
10:35 20.11 20.11 20.10 20.10 0.9K
10:39 20.19 20.19 20.19 20.19 0.5K
10:42 20.10 20.10 20.08 20.08 4.7K
10:44 20.14 20.14 20.14 20.14 0.2K
10:45 20.10 20.10 20.07 20.07 2.2K
10:47 20.03 20.03 20.00 20.02 10.6K
10:48 19.99 19.99 19.95 19.95 2.6K
10:49 19.99 20.04 19.99 20.04 1.3K
10:51 20.03 20.03 20.03 20.03 2.0K
10:53 19.96 19.99 19.96 19.99 2.5K
10:54 19.88 19.88 19.88 19.88 0.3K
10:55 19.94 19.94 19.94 19.93 1.3K
10:57 19.91 19.99 19.91 19.99 5.0K
10:58 20.02 20.02 19.99 19.99 1.5K
10:59 19.99 19.99 19.99 19.99 0.2K
11:00 19.97 19.97 19.94 19.94 2.5K
11:01 19.88 19.88 19.88 19.88 0.6K
11:02 19.87 19.87 19.87 19.87 0.8K
11:03 19.87 19.87 19.87 19.87 0.4K
11:04 19.89 19.89 19.88 19.88 1.0K
11:05 19.92 19.92 19.92 19.92 0.4K
11:06 19.88 19.89 19.88 19.89 0.4K
11:07 19.88 19.88 19.86 19.86 1.5K
11:08 19.78 19.78 19.75 19.76 37.6K
11:09 19.77 19.77 19.75 19.75 2.2K
11:10 19.81 19.81 19.81 19.81 2.2K
11:12 19.89 19.90 19.87 19.90 0.9K
11:13 19.84 19.84 19.83 19.83 20.4K
11:14 19.83 19.83 19.83 19.83 2.7K
11:18 19.92 19.92 19.92 19.92 0.2K
11:19 19.97 19.97 19.93 19.94 3.0K
11:20 19.87 19.87 19.87 19.87 3.2K
11:21 19.79 19.79 19.79 19.79 0.4K
11:22 19.74 19.74 19.70 19.70 2.4K
11:23 19.68 19.70 19.68 19.70 3.3K
11:24 19.68 19.68 19.68 19.68 1.2K
11:25 19.68 19.68 19.68 19.68 0.1K
11:26 19.67 19.67 19.66 19.66 1.0K
11:27 19.59 19.59 19.53 19.52 7.3K
11:28 19.54 19.55 19.45 19.48 23.9K
11:29 19.48 19.52 19.46 19.46 4.3K
11:30 19.56 19.56 19.51 19.51 2.2K
11:31 19.57 19.65 19.57 19.65 2.1K
11:32 19.71 19.71 19.68 19.68 1.0K
11:33 19.67 19.68 19.67 19.68 41.3K
11:34 19.70 19.70 19.66 19.66 1.8K
11:35 19.62 19.62 19.60 19.60 1.0K
11:36 19.62 19.68 19.62 19.68 2.9K
11:37 19.72 19.72 19.72 19.72 1.3K
11:38 19.66 19.66 19.57 19.57 0.8K
11:39 19.60 19.60 19.60 19.60 0.7K
11:40 19.57 19.62 19.57 19.58 1.0K
11:42 19.56 19.56 19.40 19.40 3.7K
11:43 19.39 19.40 19.39 19.40 4.7K
11:44 19.38 19.45 19.38 19.42 4.4K
11:45 19.38 19.38 19.38 19.38 0.3K
11:46 19.41 19.42 19.41 19.42 0.5K
11:47 19.40 19.40 19.40 19.40 2.0K
11:48 19.33 19.41 19.33 19.41 1.6K
11:49 19.36 19.41 19.36 19.41 2.4K
11:50 19.45 19.45 19.43 19.43 1.4K
11:52 19.53 19.55 19.52 19.52 0.8K
11:54 19.58 19.58 19.58 19.58 0.4K
11:56 19.57 19.58 19.57 19.58 4.2K
11:57 19.52 19.52 19.46 19.45 0.4K
11:58 19.53 19.53 19.53 19.53 0.7K
11:59 19.50 19.50 19.50 19.50 0.4K
12:00 19.53 19.54 19.53 19.54 0.6K
12:01 19.51 19.51 19.47 19.47 1.5K
12:02 19.40 19.40 19.40 19.40 2.2K
12:03 19.39 19.39 19.39 19.39 3.4K
12:04 19.36 19.36 19.36 19.36 0.8K
12:06 19.37 19.37 19.30 19.30 2.3K
12:07 19.23 19.28 19.23 19.25 4.5K
12:08 19.23 19.23 19.23 19.23 1.6K
12:09 19.29 19.29 19.27 19.27 5.4K
12:10 19.25 19.31 19.25 19.31 6.0K
12:11 19.21 19.21 19.21 19.21 8.6K
12:12 19.24 19.24 19.24 19.24 0.2K
12:13 19.23 19.25 19.23 19.25 6.3K
12:14 19.29 19.29 19.29 19.29 0.4K
12:15 19.25 19.25 19.19 19.19 7.0K
12:16 19.19 19.19 19.19 19.19 0.4K
12:18 19.20 19.27 19.20 19.27 2.6K
12:19 19.30 19.30 19.30 19.30 2.6K
12:22 19.24 19.24 19.21 19.21 2.5K
12:23 19.25 19.25 19.25 19.25 0.3K
12:24 19.38 19.38 19.38 19.38 1.6K
12:25 19.40 19.40 19.40 19.40 0.5K
12:26 19.48 19.48 19.43 19.43 0.2K
12:27 19.47 19.47 19.46 19.46 2.4K
12:28 19.46 19.48 19.46 19.48 1.3K
12:29 19.43 19.43 19.41 19.41 1.6K
12:30 19.45 19.54 19.45 19.49 1.2K
12:31 19.55 19.58 19.55 19.55 6.6K
12:33 19.51 19.51 19.51 19.51 5.4K
12:37 19.54 19.54 19.54 19.54 1.6K
12:38 19.60 19.60 19.60 19.60 0.1K
12:39 19.58 19.58 19.53 19.53 0.4K
12:40 19.56 19.56 19.52 19.52 1.9K
12:44 19.52 19.52 19.50 19.50 1.2K
12:46 19.52 19.52 19.52 19.52 0.2K
12:47 19.57 19.57 19.57 19.57 0.8K
12:48 19.65 19.65 19.65 19.65 2.4K
12:49 19.63 19.63 19.63 19.63 0.4K
12:50 19.69 19.69 19.66 19.66 0.6K
12:51 19.68 19.68 19.68 19.68 1.0K
12:53 19.65 19.68 19.65 19.68 0.3K
12:54 19.68 19.68 19.68 19.68 0.7K
12:57 19.65 19.65 19.65 19.65 1.1K
12:58 19.69 19.69 19.69 19.69 0.3K
13:00 19.65 19.65 19.64 19.64 2.5K
13:02 19.66 19.67 19.66 19.67 0.6K
13:03 19.68 19.68 19.68 19.68 1.6K
13:07 19.67 19.67 19.62 19.62 1.3K
13:09 19.62 19.63 19.58 19.58 1.4K
13:10 19.58 19.58 19.55 19.55 0.5K
13:11 19.54 19.54 19.50 19.50 0.9K
13:16 19.58 19.58 19.58 19.58 0.1K
13:17 19.63 19.63 19.63 19.63 0.8K
13:21 19.54 19.54 19.54 19.54 0.1K
13:22 19.62 19.62 19.62 19.62 1.4K
13:23 19.62 19.62 19.61 19.61 0.5K
13:24 19.60 19.60 19.60 19.60 0.3K
13:25 19.60 19.67 19.60 19.67 0.6K
13:26 19.81 19.81 19.81 19.81 3.9K
13:28 19.96 19.96 19.93 19.96 5.0K
13:33 19.74 19.74 19.74 19.74 0.7K
13:35 19.80 19.82 19.80 19.82 0.4K
13:36 19.86 19.86 19.86 19.86 0.1K
13:37 19.90 19.90 19.90 19.90 0.7K
13:39 19.90 19.90 19.90 19.90 0.3K
13:41 19.98 19.98 19.98 19.98 0.6K
13:43 19.97 19.98 19.97 19.98 5.6K
13:44 19.98 19.98 19.98 19.98 0.6K
13:45 19.97 19.97 19.97 19.97 0.4K
13:46 19.96 19.96 19.96 19.96 1.0K
13:47 19.94 19.94 19.94 19.94 2.5K
13:48 19.92 19.92 19.90 19.90 1.1K
13:52 19.82 19.82 19.82 19.82 0.3K
13:55 19.83 19.83 19.83 19.83 0.1K
13:56 19.93 19.93 19.93 19.93 0.5K
13:57 19.92 19.92 19.89 19.89 1.4K
13:59 19.95 19.95 19.95 19.95 0.4K
14:03 19.96 19.96 19.88 19.88 1.5K
14:06 19.89 19.89 19.88 19.88 0.5K
14:08 19.90 19.90 19.90 19.90 0.2K
14:09 19.88 19.88 19.88 19.88 0.5K
14:10 19.83 19.83 19.83 19.83 10.0K
14:12 19.86 19.86 19.86 19.86 0.1K
14:13 19.90 19.90 19.90 19.90 1.5K
14:19 20.00 20.00 19.97 19.97 2.5K
14:20 20.03 20.03 20.03 20.03 1.3K
14:21 20.00 20.00 20.00 20.00 0.2K
14:22 20.01 20.02 20.00 20.02 6.4K
14:23 20.02 20.02 20.02 20.02 4.9K
14:27 20.02 20.02 20.02 20.02 2.8K
14:28 20.04 20.04 20.04 20.04 0.8K
14:29 20.04 20.04 20.04 20.04 0.3K
14:30 20.07 20.07 20.07 20.07 1.7K
14:31 20.08 20.08 20.03 20.03 3.7K
14:38 20.06 20.06 20.06 20.06 0.3K
14:39 20.07 20.07 20.07 20.07 3.2K
14:40 20.07 20.07 20.07 20.07 2.6K
14:41 20.04 20.04 20.04 20.04 0.4K
14:42 20.03 20.03 20.03 20.02 1.6K
14:45 19.90 19.95 19.90 19.95 1.6K
14:47 20.01 20.01 20.01 20.01 0.1K
14:48 20.04 20.04 20.04 20.04 0.3K
14:50 20.02 20.07 20.02 20.07 3.7K
14:51 20.20 20.20 20.18 20.18 0.4K
14:52 20.18 20.18 20.18 20.18 0.6K
14:53 20.15 20.15 20.15 20.15 3.7K
14:54 20.24 20.24 20.22 20.22 0.8K
14:55 20.23 20.23 20.19 20.19 3.2K
14:57 20.15 20.15 20.15 20.15 5.0K
14:59 20.01 20.01 19.98 19.98 1.3K
15:01 19.98 20.00 19.98 20.00 1.0K
15:02 20.03 20.03 20.03 20.03 0.2K
15:03 20.00 20.00 19.96 19.95 2.7K
15:06 19.96 19.96 19.96 19.96 1.6K
15:15 20.25 20.27 20.25 20.27 0.5K
15:16 20.37 20.37 20.35 20.35 1.1K
15:17 20.28 20.28 20.28 20.28 0.6K
15:18 20.29 20.29 20.29 20.29 0.6K
15:19 20.29 20.29 20.29 20.29 0.9K
15:21 20.21 20.21 20.17 20.21 5.7K
15:22 20.20 20.22 20.20 20.22 8.3K
15:28 20.14 20.14 20.14 20.14 0.1K
15:29 20.14 20.14 20.12 20.12 4.9K
15:30 20.07 20.07 20.07 20.07 0.3K
15:32 20.07 20.07 20.07 20.07 0.7K
15:35 20.12 20.12 20.12 20.12 0.4K
15:36 20.08 20.08 20.06 20.06 0.4K
15:37 20.09 20.09 20.08 20.08 0.6K
15:39 20.09 20.09 20.05 20.05 0.8K
15:40 20.07 20.10 20.07 20.10 1.6K
15:41 20.12 20.12 20.12 20.12 1.6K
15:43 20.09 20.09 20.08 20.08 0.5K
15:45 20.10 20.10 20.08 20.08 1.3K
15:46 20.07 20.07 20.07 20.07 0.2K
15:47 20.06 20.06 20.06 20.06 1.4K
15:48 20.03 20.03 20.03 20.03 0.3K
15:49 20.03 20.03 20.03 20.03 0.4K
15:50 20.02 20.02 20.00 20.00 2.1K
15:51 19.99 19.99 19.98 19.98 1.1K
15:52 20.00 20.00 19.99 19.99 0.4K
15:53 19.99 19.99 19.96 19.96 1.3K
15:54 19.98 19.99 19.98 19.99 0.7K
15:55 19.97 19.97 19.96 19.96 1.1K
15:56 19.98 19.99 19.98 19.99 3.7K
15:58 20.01 20.03 20.01 20.03 5.2K
15:59 20.03 20.06 20.02 20.02 72.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available