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 19.10 19.15 19.10 19.15 213.2K
09:31 19.15 19.15 19.06 19.06 8.0K
09:32 19.04 19.07 19.04 19.04 12.1K
09:33 19.05 19.05 19.05 19.05 0.6K
09:34 19.07 19.14 19.07 19.14 6.1K
09:35 19.14 19.15 19.12 19.15 1.4K
09:36 19.11 19.11 19.07 19.07 3.9K
09:37 19.04 19.05 19.03 19.03 6.6K
09:38 19.05 19.05 19.05 19.05 0.4K
09:39 19.03 19.11 19.03 19.11 3.4K
09:40 19.09 19.09 19.07 19.08 1.5K
09:41 19.07 19.07 18.99 18.99 14.1K
09:42 18.93 18.96 18.85 18.85 23.9K
09:43 18.84 18.92 18.84 18.90 2.8K
09:44 18.92 18.94 18.90 18.94 2.3K
09:45 18.90 18.95 18.90 18.95 0.5K
09:46 18.96 18.97 18.96 18.95 4.6K
09:47 18.96 19.00 18.96 19.00 1.7K
09:48 18.98 19.03 18.98 19.03 2.5K
09:49 18.99 18.99 18.92 18.97 3.0K
09:50 18.94 18.94 18.85 18.85 3.0K
09:51 18.83 18.85 18.79 18.85 4.5K
09:52 18.82 18.89 18.82 18.87 3.1K
09:53 18.88 18.94 18.88 18.94 4.4K
09:54 18.85 18.86 18.85 18.86 10.6K
09:55 18.87 18.87 18.86 18.86 0.4K
09:56 18.78 18.85 18.78 18.84 6.6K
09:57 18.84 18.87 18.84 18.87 0.9K
09:58 18.82 18.82 18.82 18.82 0.4K
09:59 18.83 18.83 18.74 18.74 9.2K
10:00 18.73 18.77 18.72 18.74 5.4K
10:01 18.78 18.80 18.78 18.78 12.7K
10:02 18.81 18.81 18.80 18.80 0.6K
10:03 18.85 18.89 18.83 18.89 3.8K
10:04 18.91 18.91 18.88 18.88 0.4K
10:05 18.94 18.94 18.94 18.94 6.2K
10:06 18.89 18.89 18.89 18.89 0.2K
10:07 18.85 18.85 18.85 18.85 0.5K
10:09 18.83 18.83 18.83 18.83 1.8K
10:10 18.76 18.76 18.76 18.76 0.2K
10:11 18.75 18.77 18.75 18.76 3.9K
10:12 18.71 18.76 18.70 18.76 2.7K
10:13 18.78 18.78 18.76 18.76 2.2K
10:14 18.79 18.89 18.79 18.89 14.2K
10:15 18.90 18.90 18.84 18.84 2.9K
10:17 18.87 18.88 18.87 18.88 3.0K
10:20 18.84 18.85 18.83 18.83 5.8K
10:21 18.85 18.85 18.84 18.85 0.8K
10:22 18.86 18.86 18.86 18.86 0.3K
10:23 18.90 18.90 18.90 18.90 0.6K
10:24 18.93 18.95 18.93 18.95 0.6K
10:25 18.96 18.96 18.96 18.96 0.3K
10:26 18.99 19.01 18.98 19.01 2.0K
10:27 19.04 19.08 19.03 19.08 5.3K
10:28 19.08 19.08 19.01 19.01 1.9K
10:30 19.00 19.00 18.96 18.95 7.9K
10:31 18.97 18.97 18.97 18.97 2.1K
10:33 19.01 19.01 19.01 19.01 0.5K
10:34 19.08 19.08 19.08 19.08 0.3K
10:35 19.13 19.13 19.13 19.13 0.8K
10:37 19.03 19.03 18.98 19.01 0.6K
10:38 19.02 19.02 19.02 19.02 0.4K
10:39 19.00 19.00 19.00 19.00 0.4K
10:40 18.97 18.97 18.94 18.94 2.5K
10:42 18.95 18.95 18.95 18.95 0.6K
10:43 18.97 18.97 18.97 18.97 0.3K
10:44 18.95 18.95 18.90 18.90 1.2K
10:45 18.91 18.91 18.88 18.88 1.4K
10:46 18.84 18.84 18.74 18.74 10.7K
10:47 18.75 18.82 18.75 18.81 5.5K
10:48 18.86 18.86 18.86 18.86 5.6K
10:49 18.88 18.88 18.85 18.87 1.9K
10:50 18.86 18.86 18.80 18.80 3.4K
10:51 18.87 18.88 18.87 18.88 0.5K
10:52 18.88 18.91 18.88 18.91 1.3K
10:53 18.90 18.93 18.90 18.92 0.7K
10:54 18.97 18.97 18.96 18.96 0.7K
10:56 18.95 18.95 18.92 18.94 0.4K
10:57 18.97 19.05 18.97 19.04 1.2K
11:00 19.06 19.11 19.06 19.11 1.0K
11:02 19.16 19.16 19.16 19.16 1.3K
11:03 19.16 19.16 19.16 19.16 9.4K
11:05 19.11 19.11 19.11 19.11 11.5K
11:07 19.09 19.09 19.09 19.09 2.3K
11:10 19.04 19.04 19.02 19.04 2.4K
11:11 18.96 18.96 18.96 18.96 1.6K
11:12 19.01 19.01 19.01 19.01 0.2K
11:13 19.00 19.02 19.00 19.02 0.6K
11:15 19.03 19.03 19.03 19.03 0.7K
11:17 19.06 19.06 19.06 19.06 1.6K
11:19 19.00 19.00 18.99 18.99 2.7K
11:20 18.97 19.00 18.97 19.00 0.7K
11:21 18.98 19.02 18.98 19.02 1.2K
11:22 19.08 19.09 19.07 19.09 6.4K
11:23 19.14 19.14 19.11 19.11 0.9K
11:24 19.06 19.07 19.06 19.07 0.9K
11:27 19.02 19.02 19.00 19.00 1.4K
11:28 19.05 19.07 19.05 19.07 0.8K
11:29 19.04 19.04 19.04 19.04 0.5K
11:30 18.98 19.01 18.98 19.01 3.4K
11:31 18.99 18.99 18.99 18.99 4.3K
11:32 18.96 18.99 18.95 18.98 0.9K
11:33 18.97 18.97 18.97 18.97 2.5K
11:34 18.99 18.99 18.99 18.98 0.2K
11:35 19.00 19.03 19.00 19.03 8.6K
11:36 19.06 19.06 19.06 19.06 1.5K
11:38 19.26 19.26 19.26 19.26 1.1K
11:39 19.24 19.24 19.24 19.24 0.3K
11:40 19.20 19.20 19.20 19.20 5.1K
11:41 19.24 19.26 19.24 19.26 0.5K
11:42 19.28 19.39 19.28 19.39 2.6K
11:43 19.37 19.40 19.37 19.40 3.5K
11:44 19.34 19.34 19.29 19.29 4.0K
11:45 19.32 19.37 19.32 19.32 6.1K
11:46 19.38 19.41 19.38 19.41 2.4K
11:47 19.44 19.44 19.39 19.39 1.1K
11:48 19.36 19.36 19.36 19.36 0.3K
11:49 19.29 19.33 19.29 19.33 1.5K
11:50 19.36 19.36 19.36 19.36 0.3K
11:51 19.35 19.36 19.35 19.35 3.4K
11:53 19.32 19.32 19.30 19.30 1.2K
11:55 19.31 19.32 19.31 19.31 2.6K
11:56 19.36 19.36 19.36 19.36 2.8K
11:57 19.36 19.36 19.32 19.35 1.0K
11:58 19.34 19.34 19.30 19.30 1.7K
11:59 19.35 19.35 19.35 19.35 3.7K
12:00 19.29 19.29 19.29 19.29 0.7K
12:01 19.29 19.29 19.29 19.29 5.9K
12:02 19.28 19.30 19.24 19.24 10.5K
12:03 19.25 19.27 19.24 19.27 8.9K
12:04 19.30 19.30 19.30 19.30 0.1K
12:05 19.33 19.33 19.33 19.33 3.5K
12:07 19.33 19.33 19.33 19.33 0.2K
12:08 19.32 19.32 19.32 19.32 0.2K
12:09 19.30 19.30 19.28 19.28 5.5K
12:12 19.34 19.34 19.33 19.33 2.2K
12:13 19.32 19.32 19.26 19.26 0.6K
12:16 19.20 19.20 19.20 19.20 0.5K
12:18 19.18 19.18 19.18 19.18 2.0K
12:24 19.33 19.33 19.33 19.33 0.2K
12:25 19.39 19.39 19.39 19.39 0.3K
12:30 19.38 19.38 19.38 19.38 0.2K
12:32 19.34 19.34 19.32 19.32 1.5K
12:33 19.30 19.30 19.30 19.30 0.3K
12:34 19.34 19.36 19.33 19.33 1.2K
12:35 19.34 19.34 19.34 19.34 0.2K
12:37 19.20 19.20 19.15 19.15 0.5K
12:38 19.19 19.20 19.19 19.20 0.8K
12:40 19.27 19.27 19.27 19.27 0.7K
12:46 19.37 19.37 19.34 19.34 1.0K
12:47 19.35 19.35 19.35 19.35 0.1K
12:48 19.29 19.29 19.29 19.29 0.6K
12:50 19.19 19.20 19.19 19.19 0.9K
12:51 19.22 19.22 19.22 19.22 0.4K
12:53 19.19 19.19 19.19 19.19 0.9K
12:55 19.22 19.22 19.22 19.22 0.2K
12:56 19.21 19.22 19.20 19.20 0.9K
12:58 19.21 19.21 19.21 19.21 2.5K
13:01 19.22 19.22 19.22 19.22 0.1K
13:02 19.22 19.22 19.22 19.22 0.7K
13:04 19.26 19.26 19.25 19.25 0.8K
13:06 19.17 19.17 19.13 19.17 0.8K
13:07 19.21 19.21 19.21 19.21 0.3K
13:08 19.21 19.21 19.16 19.16 0.6K
13:09 19.19 19.19 19.19 19.19 0.2K
13:11 19.28 19.28 19.28 19.28 0.1K
13:13 19.36 19.36 19.36 19.36 0.3K
13:14 19.36 19.36 19.36 19.36 0.2K
13:16 19.44 19.44 19.44 19.44 0.9K
13:19 19.52 19.57 19.52 19.56 2.1K
13:20 19.55 19.55 19.55 19.55 0.7K
13:21 19.53 19.54 19.52 19.52 3.0K
13:26 19.61 19.61 19.61 19.61 0.2K
13:27 19.65 19.65 19.65 19.65 0.3K
13:28 19.72 19.72 19.72 19.72 5.0K
13:29 19.75 19.75 19.75 19.75 5.2K
13:30 19.82 19.86 19.82 19.86 1.8K
13:31 19.86 19.92 19.86 19.92 2.4K
13:32 19.97 19.97 19.97 19.96 1.2K
13:33 19.96 19.99 19.96 19.99 10.2K
13:34 19.98 20.02 19.96 20.02 4.4K
13:35 20.02 20.05 20.02 20.04 2.3K
13:36 20.07 20.07 20.07 20.07 0.9K
13:37 20.07 20.11 20.07 20.11 5.6K
13:38 20.08 20.12 20.08 20.12 0.6K
13:39 20.07 20.11 20.07 20.11 6.9K
13:40 20.16 20.24 20.15 20.24 13.3K
13:41 20.22 20.34 20.19 20.34 3.8K
13:42 20.23 20.23 20.23 20.23 3.2K
13:43 20.11 20.16 20.11 20.16 0.4K
13:44 20.20 20.20 20.20 20.20 1.0K
13:45 20.10 20.16 20.10 20.16 2.0K
13:46 20.21 20.21 20.21 20.20 0.7K
13:47 20.06 20.06 20.05 20.05 14.3K
13:48 20.10 20.10 20.10 20.10 0.2K
13:49 20.09 20.09 20.09 20.09 10.5K
13:52 20.12 20.12 20.12 20.12 0.1K
13:54 20.03 20.03 20.03 20.03 3.9K
13:56 20.09 20.09 20.07 20.07 3.0K
13:57 20.04 20.04 20.04 20.04 0.5K
13:59 20.02 20.04 20.01 20.04 10.6K
14:02 19.87 19.87 19.87 19.87 1.7K
14:03 19.84 19.84 19.84 19.84 1.6K
14:04 19.87 19.88 19.87 19.88 9.7K
14:06 19.82 19.82 19.82 19.82 3.0K
14:07 19.82 19.82 19.82 19.82 11.5K
14:08 19.82 19.82 19.82 19.82 0.1K
14:09 19.79 19.81 19.79 19.81 1.0K
14:11 19.78 19.78 19.78 19.78 1.5K
14:12 19.77 19.77 19.77 19.77 0.9K
14:13 19.74 19.74 19.74 19.74 0.2K
14:15 19.76 19.76 19.76 19.76 1.2K
14:16 19.76 19.76 19.76 19.76 0.2K
14:17 19.71 19.71 19.71 19.71 1.6K
14:19 19.78 19.78 19.78 19.78 0.4K
14:20 19.73 19.73 19.73 19.73 5.8K
14:21 19.71 19.71 19.66 19.68 12.0K
14:22 19.70 19.70 19.70 19.70 0.7K
14:23 19.82 19.82 19.82 19.82 0.2K
14:24 19.83 19.83 19.83 19.83 0.4K
14:27 19.82 19.82 19.82 19.82 0.1K
14:28 19.80 19.80 19.80 19.80 4.5K
14:30 19.87 19.91 19.87 19.91 1.6K
14:31 19.87 19.87 19.85 19.85 0.5K
14:32 19.90 19.90 19.90 19.90 7.0K
14:36 19.95 19.95 19.95 19.95 0.2K
14:40 19.84 19.87 19.84 19.87 0.2K
14:41 19.83 19.85 19.83 19.85 0.4K
14:42 19.89 19.89 19.89 19.89 0.7K
14:43 19.91 19.91 19.91 19.91 3.0K
14:46 19.91 19.92 19.89 19.89 18.3K
14:47 19.96 19.96 19.96 19.96 0.1K
14:48 19.92 19.92 19.92 19.92 2.4K
14:49 19.93 19.93 19.93 19.93 4.4K
14:50 19.94 19.94 19.93 19.93 0.4K
14:51 19.92 19.93 19.91 19.91 14.6K
14:52 19.98 19.98 19.98 19.98 0.4K
14:53 19.99 19.99 19.99 19.99 5.7K
14:55 19.97 19.97 19.95 19.95 1.0K
14:57 19.95 19.95 19.95 19.95 3.0K
15:00 20.01 20.01 20.01 20.01 0.3K
15:01 20.01 20.01 20.01 20.01 10.3K
15:03 20.07 20.07 20.07 20.07 0.1K
15:04 20.11 20.11 20.11 20.11 0.5K
15:05 20.07 20.07 19.99 19.99 6.0K
15:06 20.07 20.07 20.05 20.05 7.5K
15:08 20.05 20.05 20.05 20.05 0.1K
15:10 19.98 19.98 19.87 19.91 14.6K
15:11 19.90 19.90 19.87 19.87 1.7K
15:12 19.90 19.91 19.90 19.91 3.1K
15:13 19.93 19.93 19.91 19.91 0.6K
15:14 19.89 19.89 19.89 19.89 0.8K
15:15 19.86 19.86 19.86 19.86 1.1K
15:18 20.01 20.05 20.01 20.05 21.8K
15:19 20.06 20.06 20.03 20.03 0.6K
15:20 20.02 20.04 20.02 20.03 20.6K
15:21 20.00 20.00 20.00 20.00 0.4K
15:22 20.04 20.04 20.04 20.04 2.9K
15:23 20.03 20.03 20.03 20.03 0.4K
15:24 20.05 20.05 20.05 20.05 0.3K
15:25 20.02 20.02 20.02 20.02 0.9K
15:28 20.07 20.07 20.07 20.07 0.5K
15:29 20.05 20.13 20.05 20.13 21.2K
15:30 20.11 20.11 20.11 20.11 0.3K
15:31 20.13 20.13 20.13 20.13 0.5K
15:32 20.09 20.09 20.07 20.07 9.1K
15:33 20.08 20.08 20.07 20.07 0.6K
15:34 20.05 20.05 20.00 20.03 5.4K
15:35 20.00 20.00 20.00 20.00 9.1K
15:36 19.96 19.96 19.96 19.96 1.3K
15:38 20.00 20.00 20.00 20.00 1.0K
15:39 19.96 19.96 19.96 19.96 0.4K
15:41 19.96 19.96 19.96 19.96 0.4K
15:42 19.95 19.98 19.95 19.98 1.5K
15:45 19.95 19.95 19.94 19.95 0.6K
15:46 19.99 19.99 19.99 19.99 0.1K
15:47 19.98 20.00 19.97 20.00 2.6K
15:50 20.04 20.04 20.04 20.04 0.1K
15:51 20.06 20.06 20.06 20.06 0.5K
15:52 20.05 20.07 20.05 20.07 6.1K
15:53 20.08 20.08 20.08 20.08 10.3K
15:54 20.10 20.14 20.10 20.13 9.7K
15:55 20.13 20.16 20.13 20.16 20.4K
15:56 20.15 20.16 20.15 20.16 0.7K
15:57 20.18 20.18 20.18 20.18 0.5K
15:58 20.18 20.20 20.17 20.20 17.7K
15:59 20.18 20.18 20.17 20.17 88.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available