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 16.59 16.59 16.48 16.48 192.5K
09:31 16.48 16.53 16.48 16.53 3.0K
09:32 16.49 16.51 16.48 16.48 0.5K
09:33 16.56 16.56 16.52 16.52 2.1K
09:34 16.54 16.55 16.52 16.52 4.0K
09:35 16.56 16.56 16.50 16.55 2.1K
09:36 16.57 16.57 16.57 16.57 0.3K
09:37 16.59 16.59 16.56 16.58 1.9K
09:38 16.53 16.56 16.52 16.52 0.7K
09:39 16.52 16.57 16.52 16.53 2.4K
09:40 16.55 16.65 16.55 16.65 4.2K
09:41 16.69 16.87 16.69 16.87 1.3K
09:42 16.87 17.10 16.87 16.98 5.5K
09:43 17.00 17.01 16.96 16.96 3.4K
09:44 16.94 16.94 16.87 16.90 9.9K
09:45 17.02 17.02 17.02 17.02 0.6K
09:46 17.01 17.05 16.98 17.04 8.0K
09:47 17.00 17.01 16.98 17.01 1.9K
09:48 17.00 17.00 16.99 16.99 1.8K
09:49 16.99 16.99 16.99 16.99 3.0K
09:50 16.99 16.99 16.99 16.99 0.7K
09:51 16.97 16.97 16.94 16.96 2.1K
09:52 17.01 17.01 16.86 16.86 4.4K
09:53 16.89 16.91 16.89 16.91 5.2K
09:56 16.82 16.86 16.82 16.86 8.6K
09:58 16.84 16.84 16.84 16.84 0.6K
09:59 16.79 16.85 16.79 16.80 3.4K
10:00 16.89 17.54 16.89 17.54 41.5K
10:01 17.54 17.66 17.45 17.45 28.9K
10:02 17.53 17.80 17.49 17.80 7.1K
10:03 17.88 18.02 17.88 17.99 29.2K
10:04 18.05 18.05 17.91 17.95 30.9K
10:05 17.95 18.07 17.90 18.07 24.8K
10:06 18.16 18.28 18.16 18.24 33.2K
10:07 18.22 18.28 18.17 18.23 12.8K
10:08 18.29 18.47 18.23 18.47 24.5K
10:09 18.49 18.49 18.31 18.37 17.2K
10:10 18.37 18.37 18.24 18.24 20.4K
10:11 18.43 18.45 18.41 18.42 4.0K
10:12 18.42 18.54 18.42 18.47 19.5K
10:13 18.63 18.72 18.61 18.72 4.6K
10:14 18.72 18.79 18.63 18.77 21.5K
10:15 18.79 18.99 18.75 18.99 27.7K
10:16 19.07 19.13 19.01 19.13 15.3K
10:17 19.25 19.25 18.82 18.82 15.2K
10:18 18.64 18.68 18.31 18.31 39.2K
10:19 18.25 18.53 18.13 18.53 23.8K
10:20 18.57 18.71 18.57 18.60 8.9K
10:21 18.52 18.58 18.44 18.58 25.8K
10:22 18.43 18.46 18.39 18.41 6.9K
10:23 18.30 18.48 18.24 18.47 15.6K
10:24 18.49 18.65 18.49 18.60 6.5K
10:25 18.64 18.80 18.64 18.76 19.5K
10:26 18.74 18.75 18.67 18.67 23.8K
10:27 18.62 18.62 18.53 18.54 7.1K
10:28 18.54 18.60 18.54 18.58 13.4K
10:29 18.59 18.74 18.59 18.74 9.1K
10:30 18.74 18.85 18.74 18.85 3.5K
10:31 18.82 18.89 18.82 18.89 8.9K
10:32 18.92 18.96 18.74 18.74 13.3K
10:33 18.78 18.88 18.78 18.86 5.2K
10:34 18.86 18.96 18.86 18.96 2.5K
10:35 18.98 18.99 18.92 18.97 31.3K
10:36 18.90 18.90 18.73 18.87 44.8K
10:37 18.87 18.92 18.87 18.92 4.3K
10:38 18.88 18.88 18.79 18.85 21.0K
10:39 18.77 18.84 18.77 18.81 2.1K
10:40 18.90 18.94 18.90 18.94 6.0K
10:41 19.05 19.05 18.98 18.98 6.2K
10:42 19.02 19.03 18.96 18.96 2.4K
10:43 18.92 19.04 18.90 19.04 5.4K
10:44 19.01 19.01 18.93 18.93 2.7K
10:45 18.98 19.07 18.98 19.05 7.6K
10:46 19.04 19.10 19.03 19.10 4.4K
10:47 19.09 19.13 19.08 19.13 3.5K
10:48 19.12 19.12 19.09 19.12 4.9K
10:49 19.11 19.11 19.03 19.03 1.2K
10:50 19.06 19.13 19.06 19.11 2.0K
10:51 19.12 19.14 19.11 19.13 3.0K
10:52 19.15 19.16 19.07 19.09 4.9K
10:53 19.13 19.14 19.11 19.11 1.8K
10:54 19.07 19.11 19.06 19.07 4.8K
10:55 19.04 19.04 18.94 18.94 9.0K
10:56 18.94 18.96 18.88 18.92 4.2K
10:57 18.90 18.90 18.88 18.88 1.4K
10:58 18.82 18.89 18.82 18.89 3.3K
10:59 18.88 18.88 18.83 18.83 1.0K
11:00 18.85 18.94 18.85 18.93 3.4K
11:01 18.98 18.98 18.98 18.98 1.8K
11:02 19.02 19.09 19.02 19.09 2.5K
11:03 19.10 19.10 19.10 19.10 1.7K
11:04 19.12 19.16 19.12 19.12 3.3K
11:05 19.12 19.15 19.12 19.15 7.2K
11:06 19.19 19.21 19.19 19.21 6.9K
11:07 19.14 19.18 19.14 19.18 6.2K
11:08 19.14 19.14 19.06 19.07 2.8K
11:09 19.08 19.11 19.08 19.09 1.2K
11:10 19.09 19.18 19.09 19.18 1.6K
11:11 19.16 19.16 19.11 19.16 4.8K
11:12 19.15 19.18 19.15 19.16 2.2K
11:13 19.12 19.15 19.12 19.15 3.2K
11:14 19.11 19.11 19.10 19.10 1.8K
11:15 19.07 19.15 19.07 19.13 1.6K
11:16 19.14 19.14 19.13 19.13 1.0K
11:17 19.15 19.19 19.15 19.19 2.9K
11:18 19.18 19.19 19.18 19.19 5.9K
11:19 19.18 19.20 19.18 19.18 2.5K
11:20 19.15 19.16 19.15 19.16 0.6K
11:21 19.15 19.17 19.14 19.14 6.3K
11:22 19.18 19.21 19.18 19.21 0.4K
11:23 19.18 19.18 19.18 19.18 0.5K
11:24 19.17 19.17 19.13 19.13 1.9K
11:25 19.13 19.15 19.07 19.07 6.8K
11:26 19.06 19.08 19.06 19.08 4.8K
11:27 19.06 19.06 19.03 19.04 12.6K
11:28 19.02 19.07 19.02 19.04 5.2K
11:29 19.02 19.02 19.02 19.02 1.0K
11:30 19.08 19.08 19.08 19.08 2.6K
11:31 19.09 19.13 19.09 19.13 1.8K
11:32 19.13 19.13 19.13 19.13 1.0K
11:33 19.15 19.18 19.13 19.18 0.7K
11:34 19.15 19.15 19.15 19.15 0.5K
11:35 19.16 19.20 19.16 19.20 2.4K
11:36 19.21 19.21 19.21 19.20 4.1K
11:37 19.10 19.19 19.10 19.18 0.8K
11:38 19.21 19.21 19.19 19.18 8.2K
11:40 19.21 19.28 19.21 19.28 4.6K
11:41 19.29 19.29 19.25 19.25 4.2K
11:42 19.24 19.24 19.24 19.24 0.5K
11:43 19.28 19.28 19.28 19.28 1.0K
11:44 19.24 19.24 19.24 19.24 0.3K
11:45 19.23 19.28 19.23 19.28 4.1K
11:46 19.20 19.20 19.20 19.20 10.6K
11:47 19.29 19.29 19.29 19.29 0.7K
11:49 19.25 19.25 19.24 19.25 6.7K
11:50 19.29 19.29 19.24 19.24 1.0K
11:51 19.24 19.24 19.21 19.21 5.8K
11:52 19.16 19.16 19.11 19.15 5.3K
11:53 19.18 19.18 19.18 19.18 6.0K
11:54 19.16 19.16 19.16 19.16 0.4K
11:55 19.17 19.18 19.15 19.15 1.3K
11:56 19.18 19.18 19.16 19.16 1.6K
11:57 19.13 19.13 19.13 19.13 0.4K
11:58 19.12 19.12 19.12 19.12 10.8K
11:59 19.11 19.11 19.06 19.06 1.9K
12:00 18.97 18.97 18.97 18.97 8.5K
12:01 19.11 19.23 19.11 19.23 4.2K
12:02 19.24 19.27 19.23 19.27 3.6K
12:03 19.27 19.27 19.27 19.27 0.5K
12:04 19.27 19.27 19.27 19.27 4.6K
12:05 19.31 19.32 19.28 19.28 1.4K
12:06 19.28 19.28 19.28 19.28 0.7K
12:07 19.35 19.40 19.35 19.40 2.0K
12:08 19.50 19.59 19.50 19.59 8.7K
12:09 19.62 19.62 19.58 19.58 3.3K
12:10 19.54 19.54 19.40 19.42 9.8K
12:11 19.43 19.43 19.39 19.41 4.5K
12:12 19.41 19.41 19.41 19.41 0.4K
12:13 19.41 19.41 19.34 19.34 5.7K
12:14 19.38 19.38 19.36 19.38 0.9K
12:15 19.35 19.38 19.35 19.38 0.3K
12:16 19.33 19.33 19.33 19.33 6.2K
12:17 19.36 19.36 19.31 19.33 6.9K
12:18 19.30 19.33 19.30 19.33 4.8K
12:19 19.30 19.41 19.26 19.41 3.4K
12:20 19.36 19.38 19.36 19.37 1.4K
12:23 19.37 19.37 19.35 19.35 13.6K
12:24 19.37 19.37 19.37 19.37 0.1K
12:25 19.37 19.37 19.34 19.34 11.9K
12:26 19.35 19.35 19.35 19.35 9.7K
12:27 19.38 19.39 19.38 19.38 0.6K
12:28 19.44 19.44 19.42 19.42 0.5K
12:29 19.40 19.40 19.37 19.38 11.2K
12:30 19.38 19.39 19.38 19.39 11.2K
12:31 19.44 19.48 19.44 19.47 7.9K
12:32 19.45 19.45 19.45 19.45 6.9K
12:33 19.52 19.52 19.52 19.52 0.7K
12:34 19.49 19.49 19.49 19.49 1.7K
12:35 19.45 19.45 19.40 19.45 6.3K
12:37 19.41 19.42 19.32 19.32 2.0K
12:38 19.36 19.36 19.36 19.36 0.6K
12:39 19.40 19.40 19.40 19.40 0.7K
12:40 19.45 19.48 19.45 19.48 3.4K
12:41 19.51 19.51 19.44 19.46 2.4K
12:42 19.45 19.45 19.41 19.42 1.0K
12:43 19.43 19.45 19.41 19.45 4.4K
12:45 19.42 19.45 19.40 19.42 3.2K
12:47 19.32 19.35 19.32 19.35 5.2K
12:48 19.30 19.35 19.30 19.35 1.9K
12:49 19.33 19.33 19.32 19.32 1.6K
12:51 19.33 19.33 19.33 19.33 0.5K
12:52 19.31 19.31 19.30 19.30 6.5K
12:53 19.31 19.31 19.31 19.31 0.1K
12:54 19.30 19.30 19.30 19.30 0.2K
12:56 19.30 19.32 19.30 19.32 3.0K
12:57 19.35 19.35 19.32 19.32 4.7K
12:58 19.33 19.33 19.32 19.32 2.0K
12:59 19.34 19.39 19.34 19.36 0.7K
13:00 19.41 19.43 19.41 19.43 1.1K
13:02 19.45 19.45 19.45 19.45 0.3K
13:03 19.47 19.47 19.45 19.45 1.0K
13:04 19.50 19.50 19.50 19.50 5.2K
13:06 19.49 19.49 19.49 19.49 1.2K
13:07 19.50 19.50 19.50 19.50 4.1K
13:08 19.50 19.50 19.50 19.50 0.8K
13:09 19.57 19.57 19.57 19.57 3.1K
13:10 19.57 19.63 19.56 19.60 3.5K
13:11 19.67 19.69 19.63 19.66 10.6K
13:12 19.66 19.68 19.62 19.62 4.1K
13:13 19.67 19.67 19.66 19.66 0.7K
13:14 19.72 19.79 19.72 19.79 2.1K
13:15 19.80 19.80 19.78 19.78 4.4K
13:16 19.84 19.84 19.74 19.76 5.0K
13:18 19.74 19.81 19.73 19.81 1.2K
13:19 19.80 19.80 19.75 19.80 3.0K
13:20 19.67 19.76 19.67 19.76 12.0K
13:21 19.72 19.73 19.67 19.68 7.9K
13:23 19.76 19.80 19.76 19.80 1.7K
13:24 19.78 19.78 19.78 19.78 1.3K
13:25 19.79 19.82 19.79 19.82 4.0K
13:26 19.82 19.82 19.79 19.82 17.5K
13:27 19.82 19.85 19.82 19.85 7.8K
13:28 19.84 19.90 19.84 19.90 3.3K
13:29 19.88 19.90 19.88 19.88 3.0K
13:30 19.91 19.93 19.88 19.88 2.7K
13:31 19.88 19.89 19.83 19.88 3.2K
13:32 19.80 19.82 19.79 19.82 8.6K
13:33 19.77 19.78 19.75 19.78 1.5K
13:34 19.78 19.78 19.78 19.78 0.8K
13:35 19.80 19.80 19.80 19.80 0.2K
13:36 19.80 19.83 19.77 19.79 3.7K
13:39 19.70 19.74 19.70 19.74 4.5K
13:40 19.67 19.70 19.66 19.68 0.6K
13:41 19.71 19.71 19.71 19.71 0.3K
13:42 19.67 19.67 19.55 19.55 5.1K
13:43 19.59 19.59 19.59 19.59 2.3K
13:44 19.63 19.63 19.62 19.62 0.8K
13:45 19.64 19.64 19.57 19.57 0.7K
13:46 19.58 19.58 19.58 19.58 0.8K
13:48 19.60 19.60 19.60 19.60 0.2K
13:49 19.58 19.60 19.58 19.58 2.4K
13:50 19.59 19.59 19.59 19.59 0.2K
13:51 19.62 19.62 19.62 19.61 1.1K
13:52 19.62 19.62 19.58 19.58 3.1K
13:53 19.60 19.61 19.59 19.61 4.1K
13:55 19.61 19.61 19.61 19.61 0.2K
13:57 19.59 19.60 19.57 19.57 5.4K
13:58 19.59 19.59 19.58 19.58 0.4K
13:59 19.57 19.57 19.57 19.57 1.5K
14:01 19.60 19.62 19.60 19.62 1.4K
14:02 19.65 19.66 19.65 19.66 2.1K
14:03 19.63 19.63 19.63 19.63 1.3K
14:05 19.63 19.63 19.63 19.63 0.8K
14:06 19.61 19.61 19.58 19.58 4.4K
14:08 19.55 19.55 19.53 19.55 2.0K
14:09 19.49 19.49 19.48 19.48 3.3K
14:10 19.52 19.54 19.52 19.54 2.4K
14:11 19.55 19.55 19.55 19.55 0.2K
14:12 19.56 19.58 19.55 19.58 10.9K
14:13 19.56 19.58 19.56 19.57 5.9K
14:14 19.59 19.59 19.59 19.59 6.2K
14:15 19.55 19.55 19.49 19.49 0.9K
14:16 19.52 19.52 19.52 19.52 2.7K
14:17 19.56 19.56 19.56 19.56 0.1K
14:18 19.52 19.52 19.52 19.52 0.2K
14:20 19.44 19.45 19.44 19.45 2.5K
14:21 19.46 19.46 19.36 19.38 1.7K
14:22 19.39 19.39 19.36 19.36 1.3K
14:23 19.36 19.38 19.36 19.38 0.4K
14:24 19.33 19.33 19.33 19.33 2.0K
14:25 19.33 19.39 19.33 19.39 3.4K
14:26 19.45 19.45 19.45 19.45 0.3K
14:28 19.43 19.43 19.43 19.43 0.3K
14:29 19.41 19.41 19.41 19.41 0.5K
14:34 19.55 19.56 19.55 19.56 0.2K
14:35 19.54 19.55 19.54 19.54 3.8K
14:36 19.54 19.54 19.54 19.54 1.7K
14:37 19.56 19.56 19.56 19.56 0.4K
14:38 19.59 19.60 19.58 19.58 0.7K
14:40 19.63 19.63 19.63 19.63 0.4K
14:41 19.60 19.60 19.60 19.60 0.7K
14:43 19.63 19.63 19.63 19.62 0.6K
14:44 19.67 19.67 19.67 19.67 0.3K
14:45 19.65 19.65 19.63 19.63 0.3K
14:46 19.63 19.64 19.63 19.63 1.1K
14:49 19.63 19.63 19.63 19.63 1.1K
14:50 19.63 19.63 19.63 19.63 1.6K
14:53 19.58 19.58 19.58 19.58 0.1K
14:54 19.60 19.62 19.60 19.62 2.7K
14:55 19.63 19.63 19.63 19.63 0.7K
14:56 19.63 19.63 19.63 19.63 1.0K
14:57 19.66 19.67 19.66 19.67 1.2K
15:00 19.76 19.76 19.76 19.76 0.6K
15:02 19.73 19.73 19.73 19.73 0.4K
15:03 19.76 19.76 19.76 19.76 0.3K
15:04 19.79 19.80 19.79 19.80 1.8K
15:05 19.82 19.82 19.82 19.81 0.5K
15:06 19.81 19.81 19.77 19.77 0.6K
15:07 19.76 19.76 19.73 19.73 1.7K
15:08 19.71 19.73 19.71 19.73 1.6K
15:09 19.72 19.76 19.72 19.76 2.1K
15:10 19.76 19.76 19.76 19.76 0.1K
15:11 19.78 19.78 19.75 19.76 3.8K
15:13 19.79 19.80 19.79 19.80 2.2K
15:14 19.79 19.79 19.79 19.79 0.3K
15:15 19.80 19.85 19.80 19.80 6.0K
15:16 19.87 19.87 19.85 19.86 1.9K
15:17 19.89 19.89 19.89 19.89 0.5K
15:19 19.85 19.85 19.85 19.85 0.6K
15:20 19.85 19.85 19.85 19.85 1.0K
15:21 19.89 19.89 19.88 19.88 0.7K
15:22 19.89 19.89 19.89 19.90 1.1K
15:23 19.84 19.88 19.84 19.86 7.2K
15:24 19.88 19.88 19.87 19.87 0.6K
15:25 19.94 19.94 19.94 19.94 2.1K
15:26 19.91 19.95 19.90 19.94 1.1K
15:27 19.93 19.93 19.93 19.92 1.4K
15:28 19.93 19.96 19.93 19.96 2.7K
15:31 19.94 19.94 19.94 19.93 0.4K
15:32 19.94 19.94 19.94 19.93 0.1K
15:33 19.89 19.89 19.84 19.84 3.9K
15:34 19.79 19.84 19.79 19.84 3.0K
15:36 19.86 19.86 19.86 19.86 0.4K
15:37 19.87 19.90 19.86 19.86 1.7K
15:38 19.85 19.85 19.85 19.85 10.5K
15:39 19.90 19.90 19.88 19.88 5.7K
15:40 19.92 19.92 19.89 19.90 0.7K
15:41 19.91 19.91 19.87 19.87 1.8K
15:42 19.90 19.90 19.89 19.89 1.1K
15:43 19.93 19.93 19.90 19.90 6.5K
15:44 19.92 19.92 19.92 19.92 0.2K
15:45 19.92 20.00 19.92 19.97 1.2K
15:46 19.92 20.01 19.92 20.01 6.0K
15:47 20.02 20.02 19.95 19.99 5.3K
15:49 19.92 19.92 19.89 19.89 1.1K
15:50 19.91 19.93 19.91 19.93 0.8K
15:51 19.94 19.94 19.92 19.93 5.7K
15:52 19.93 19.94 19.93 19.94 1.7K
15:53 19.94 19.94 19.91 19.91 1.4K
15:54 19.91 19.91 19.91 19.91 0.2K
15:55 19.92 19.94 19.92 19.94 0.7K
15:56 19.92 19.92 19.90 19.90 3.4K
15:57 19.93 19.99 19.93 19.99 4.6K
15:58 20.01 20.02 19.99 20.00 9.0K
15:59 19.98 19.98 19.57 19.57 108.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available