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 19.03 19.05 19.00 19.05 178.4K
09:31 19.01 19.01 19.01 19.01 2.5K
09:32 19.02 19.06 19.01 19.05 1.6K
09:33 19.10 19.10 19.07 19.07 1.5K
09:34 19.08 19.12 19.08 19.12 4.0K
09:35 19.13 19.13 19.12 19.13 8.2K
09:36 19.10 19.18 19.10 19.15 3.9K
09:37 19.18 19.19 19.15 19.17 5.1K
09:38 19.17 19.17 19.15 19.17 10.6K
09:39 19.15 19.15 19.08 19.08 1.5K
09:40 19.11 19.12 19.08 19.08 10.6K
09:41 19.02 19.05 18.97 18.97 19.6K
09:42 18.98 18.99 18.98 18.99 2.3K
09:43 19.00 19.00 18.98 19.00 5.5K
09:44 18.96 18.96 18.90 18.90 5.0K
09:45 18.91 18.91 18.85 18.85 5.5K
09:46 18.84 18.90 18.83 18.90 5.6K
09:47 18.90 18.90 18.88 18.89 1.5K
09:48 18.91 18.92 18.88 18.92 2.3K
09:49 18.97 18.99 18.97 18.99 10.5K
09:50 19.04 19.08 19.03 19.03 3.6K
09:51 19.01 19.04 19.00 19.00 3.6K
09:52 19.03 19.03 18.99 19.00 2.6K
09:53 18.99 18.99 18.99 18.99 0.2K
09:54 18.99 18.99 18.99 18.99 0.3K
09:55 18.94 18.95 18.92 18.93 2.0K
09:56 18.94 18.94 18.92 18.92 4.2K
09:57 18.93 18.97 18.93 18.97 1.9K
09:59 19.00 19.00 18.99 19.00 4.4K
10:00 19.05 19.05 19.04 19.05 1.8K
10:01 19.07 19.07 19.05 19.05 2.1K
10:02 19.05 19.05 19.02 19.05 1.6K
10:03 19.06 19.09 19.06 19.08 1.8K
10:04 19.08 19.08 19.08 19.08 0.6K
10:05 19.07 19.07 19.04 19.04 1.3K
10:06 19.09 19.09 19.09 19.09 0.3K
10:07 19.09 19.09 19.07 19.07 0.9K
10:08 19.08 19.11 19.07 19.07 15.7K
10:09 19.07 19.07 19.06 19.07 0.6K
10:10 19.09 19.12 19.09 19.11 2.5K
10:11 19.10 19.10 19.10 19.10 0.3K
10:12 19.09 19.13 19.09 19.13 11.0K
10:13 19.13 19.14 19.11 19.11 7.6K
10:14 19.11 19.11 19.09 19.09 4.3K
10:15 19.07 19.09 19.06 19.09 9.0K
10:16 19.10 19.10 19.09 19.09 0.9K
10:18 19.13 19.14 19.13 19.14 1.8K
10:19 19.15 19.15 19.15 19.15 6.1K
10:20 19.15 19.17 19.15 19.17 1.5K
10:21 19.16 19.17 19.12 19.12 3.1K
10:22 19.15 19.15 19.15 19.15 0.7K
10:23 19.15 19.15 19.15 19.15 4.3K
10:24 19.13 19.13 19.13 19.13 0.5K
10:25 19.15 19.15 19.15 19.15 1.4K
10:26 19.14 19.14 19.10 19.10 2.0K
10:28 19.12 19.12 19.07 19.07 11.2K
10:29 19.09 19.09 19.09 19.09 1.7K
10:30 19.11 19.11 19.11 19.11 0.2K
10:31 19.12 19.13 19.12 19.13 0.5K
10:32 19.13 19.13 19.13 19.13 0.8K
10:33 19.10 19.10 19.10 19.10 3.5K
10:34 19.09 19.09 19.09 19.09 0.7K
10:35 19.05 19.05 19.05 19.05 0.2K
10:36 19.06 19.06 19.06 19.06 6.7K
10:37 19.04 19.04 19.04 19.04 0.4K
10:38 19.01 19.02 19.01 19.01 10.2K
10:39 19.01 19.03 19.01 19.03 1.7K
10:40 19.06 19.06 19.06 19.06 3.0K
10:42 19.08 19.08 19.08 19.08 1.0K
10:43 19.07 19.07 19.06 19.06 0.5K
10:44 19.07 19.07 19.07 19.07 0.8K
10:45 19.03 19.06 19.03 19.06 1.1K
10:46 19.06 19.06 19.06 19.06 1.8K
10:47 19.08 19.08 19.06 19.06 0.8K
10:49 19.05 19.05 19.03 19.05 4.1K
10:50 19.03 19.05 19.03 19.05 58.4K
10:51 19.03 19.06 19.03 19.06 1.6K
10:52 19.04 19.04 19.03 19.03 1.1K
10:53 19.03 19.03 19.03 19.03 19.0K
10:54 19.02 19.02 19.02 19.02 1.8K
10:55 19.01 19.01 18.98 19.00 22.3K
10:56 19.03 19.03 19.03 19.03 1.5K
10:58 19.03 19.05 19.03 19.05 1.1K
11:00 19.03 19.04 19.03 19.04 0.6K
11:01 19.03 19.06 19.03 19.06 3.6K
11:02 19.04 19.06 19.04 19.06 3.8K
11:03 19.06 19.06 19.05 19.05 5.5K
11:04 19.04 19.05 19.04 19.05 8.2K
11:05 19.05 19.05 19.05 19.04 0.4K
11:06 19.00 19.06 19.00 19.06 29.5K
11:08 19.06 19.07 19.06 19.06 1.3K
11:10 19.03 19.06 19.03 19.06 0.3K
11:11 19.07 19.07 19.07 19.07 1.2K
11:13 19.01 19.01 19.01 19.01 5.2K
11:14 18.99 18.99 18.98 18.99 1.5K
11:15 18.99 18.99 18.97 18.97 1.0K
11:17 18.96 19.03 18.96 19.03 3.9K
11:18 19.03 19.04 19.03 19.04 0.3K
11:19 19.05 19.05 19.05 19.05 1.5K
11:20 19.05 19.09 19.05 19.09 0.9K
11:21 19.07 19.07 19.07 19.07 1.1K
11:22 19.07 19.07 19.00 19.00 1.3K
11:26 19.00 19.00 19.00 19.00 2.3K
11:27 19.00 19.02 19.00 19.02 8.7K
11:28 19.00 19.00 19.00 19.00 1.5K
11:29 18.99 18.99 18.96 18.96 1.5K
11:30 18.97 18.97 18.97 18.97 2.5K
11:31 18.98 19.00 18.98 19.00 10.0K
11:32 19.00 19.00 18.99 18.99 2.4K
11:34 19.06 19.09 19.06 19.08 3.4K
11:35 19.10 19.10 19.10 19.10 13.9K
11:37 19.08 19.09 19.08 19.09 1.2K
11:38 19.07 19.08 19.05 19.05 28.3K
11:39 19.06 19.06 19.06 19.06 2.0K
11:41 19.06 19.06 19.06 19.06 3.1K
11:44 19.01 19.01 18.99 18.99 1.6K
11:45 19.01 19.01 19.01 19.01 0.5K
11:46 19.00 19.00 19.00 19.00 1.4K
11:47 18.98 19.02 18.98 19.02 2.7K
11:48 19.02 19.02 19.02 19.02 1.0K
11:49 19.00 19.00 19.00 19.00 3.8K
11:50 19.00 19.00 18.98 18.98 1.9K
11:51 18.97 18.97 18.97 18.97 1.6K
11:52 18.97 18.97 18.97 18.97 0.5K
11:53 18.96 18.96 18.96 18.96 0.6K
11:55 18.95 18.95 18.95 18.95 1.2K
11:57 18.95 18.95 18.95 18.95 2.8K
11:58 18.97 18.97 18.96 18.96 1.2K
11:59 18.95 18.95 18.95 18.95 1.1K
12:00 18.94 18.94 18.94 18.94 0.9K
12:01 18.95 18.95 18.95 18.95 1.1K
12:02 18.96 18.96 18.96 18.96 0.5K
12:03 18.96 18.96 18.96 18.96 0.1K
12:04 18.96 19.00 18.96 19.00 1.2K
12:05 18.99 18.99 18.99 18.99 2.8K
12:06 18.98 18.99 18.98 18.99 2.2K
12:07 18.96 18.96 18.94 18.94 0.8K
12:08 18.94 18.94 18.90 18.90 2.6K
12:09 18.90 18.90 18.88 18.89 1.7K
12:10 18.86 18.88 18.86 18.87 8.9K
12:11 18.88 18.89 18.88 18.89 6.8K
12:12 18.89 18.89 18.89 18.89 1.1K
12:14 18.93 18.93 18.93 18.93 1.8K
12:17 18.92 18.92 18.90 18.90 1.1K
12:18 18.94 18.96 18.94 18.96 0.7K
12:19 18.95 18.95 18.95 18.95 0.2K
12:20 18.95 18.95 18.95 18.95 0.9K
12:21 18.94 18.97 18.94 18.97 1.5K
12:22 18.99 18.99 18.99 18.99 3.3K
12:27 18.96 18.96 18.96 18.96 0.5K
12:28 18.97 18.97 18.97 18.97 0.6K
12:31 18.93 18.93 18.93 18.93 1.1K
12:32 18.92 18.92 18.92 18.92 0.2K
12:33 18.90 18.90 18.90 18.90 0.7K
12:36 18.91 18.91 18.89 18.91 1.2K
12:37 18.89 18.89 18.87 18.87 0.5K
12:40 18.91 18.91 18.91 18.91 0.2K
12:41 18.92 18.92 18.92 18.92 0.4K
12:42 18.96 18.96 18.96 18.96 2.1K
12:45 18.96 18.96 18.95 18.95 0.4K
12:46 18.96 18.96 18.96 18.95 2.4K
12:47 18.95 18.95 18.95 18.95 0.4K
12:49 18.97 18.97 18.97 18.97 0.8K
12:50 18.96 18.99 18.96 18.97 3.7K
12:52 19.00 19.02 19.00 19.02 2.9K
12:54 19.00 19.00 19.00 19.00 0.6K
12:55 19.03 19.03 19.03 19.03 0.9K
12:56 19.00 19.00 19.00 19.00 1.1K
12:59 19.00 19.00 19.00 19.00 0.5K
13:01 19.03 19.03 19.02 19.03 0.9K
13:02 18.96 18.96 18.96 18.95 0.4K
13:03 18.98 18.98 18.96 18.95 2.7K
13:05 18.96 19.00 18.96 19.00 8.0K
13:06 19.00 19.00 18.99 18.99 0.6K
13:08 19.00 19.00 19.00 19.00 7.7K
13:10 19.01 19.01 19.01 19.01 1.3K
13:12 19.07 19.08 19.06 19.08 4.7K
13:13 19.08 19.08 19.03 19.03 1.5K
13:14 18.97 18.97 18.97 18.97 0.8K
13:15 18.99 18.99 18.99 18.99 3.6K
13:16 19.01 19.02 19.00 19.02 31.6K
13:17 19.03 19.04 19.03 19.04 1.7K
13:18 19.03 19.04 19.03 19.03 8.3K
13:19 19.03 19.03 19.02 19.03 34.9K
13:21 19.04 19.04 19.04 19.04 1.4K
13:22 19.03 19.04 19.03 19.04 9.8K
13:24 19.02 19.02 19.02 19.02 0.6K
13:25 19.00 19.01 18.99 19.01 4.1K
13:26 19.00 19.00 18.98 18.98 2.6K
13:27 18.99 18.99 18.98 18.98 0.9K
13:28 18.96 18.96 18.96 18.95 0.5K
13:29 18.95 18.97 18.95 18.95 1.9K
13:30 18.92 18.92 18.92 18.92 0.4K
13:33 18.92 18.92 18.92 18.92 0.4K
13:34 18.91 18.91 18.91 18.91 1.2K
13:35 18.87 18.87 18.86 18.86 0.8K
13:36 18.86 18.88 18.86 18.87 3.0K
13:38 18.87 18.87 18.84 18.86 6.1K
13:39 18.87 18.87 18.87 18.87 0.7K
13:40 18.87 18.87 18.87 18.87 0.5K
13:41 18.86 18.87 18.86 18.87 2.6K
13:42 18.81 18.82 18.81 18.82 1.1K
13:43 18.83 18.83 18.83 18.83 0.3K
13:44 18.81 18.81 18.81 18.81 5.7K
13:45 18.82 18.82 18.82 18.82 0.7K
13:46 18.84 18.84 18.84 18.84 1.3K
13:47 18.85 18.87 18.85 18.86 1.1K
13:49 18.90 18.90 18.90 18.90 0.2K
13:51 18.89 18.90 18.89 18.90 0.4K
13:52 18.89 18.89 18.89 18.89 0.4K
13:53 18.90 18.90 18.90 18.90 1.7K
13:55 18.89 18.89 18.89 18.89 0.9K
13:58 18.89 18.89 18.89 18.89 0.2K
13:59 18.91 18.91 18.91 18.91 1.2K
14:01 18.86 18.86 18.86 18.86 1.9K
14:04 18.88 18.89 18.88 18.89 1.0K
14:05 18.86 18.86 18.86 18.86 0.7K
14:06 18.88 18.89 18.88 18.89 16.6K
14:08 18.90 18.90 18.90 18.90 1.5K
14:11 18.93 18.93 18.93 18.93 0.4K
14:12 18.91 18.91 18.91 18.91 0.5K
14:13 18.94 18.94 18.94 18.94 1.8K
14:14 18.96 18.96 18.96 18.96 1.0K
14:15 18.97 18.97 18.97 18.97 1.1K
14:18 18.97 18.97 18.97 18.97 1.3K
14:19 18.97 18.97 18.97 18.97 0.2K
14:20 18.98 18.98 18.98 18.98 0.1K
14:21 19.00 19.00 19.00 19.00 0.3K
14:22 19.01 19.01 19.01 19.01 1.3K
14:23 19.02 19.02 19.02 19.02 1.2K
14:25 18.98 19.00 18.98 19.00 1.4K
14:27 19.00 19.00 19.00 19.00 0.1K
14:28 19.03 19.04 19.03 19.04 6.2K
14:31 19.02 19.02 19.00 19.00 0.3K
14:32 19.00 19.00 19.00 19.00 0.6K
14:34 19.00 19.00 19.00 19.00 0.4K
14:35 18.99 18.99 18.99 18.99 1.2K
14:39 18.96 18.96 18.90 18.90 0.9K
14:40 18.90 18.90 18.89 18.89 9.1K
14:42 18.87 18.88 18.87 18.88 2.4K
14:44 18.89 18.89 18.89 18.89 0.6K
14:45 18.92 18.92 18.92 18.92 0.2K
14:46 18.95 18.95 18.95 18.95 0.4K
14:47 18.98 18.98 18.98 18.98 4.0K
14:48 18.94 18.94 18.94 18.94 0.3K
14:50 19.00 19.01 18.99 19.01 2.7K
14:51 18.98 18.98 18.98 18.98 2.5K
14:53 19.01 19.01 19.01 19.01 0.4K
14:54 19.00 19.00 19.00 19.00 8.2K
14:55 19.03 19.03 19.03 19.03 0.3K
14:56 19.02 19.02 19.02 19.02 1.1K
14:57 19.04 19.04 19.03 19.02 0.7K
14:58 19.02 19.02 18.99 19.01 2.6K
15:00 19.00 19.00 18.99 18.99 20.5K
15:03 18.98 18.98 18.98 18.98 2.0K
15:06 18.97 18.97 18.97 18.97 0.2K
15:07 18.95 18.95 18.95 18.95 0.3K
15:08 18.96 18.96 18.96 18.96 2.0K
15:09 18.96 18.96 18.96 18.96 0.5K
15:11 18.93 18.93 18.93 18.93 1.0K
15:16 18.92 18.92 18.92 18.92 1.5K
15:18 18.93 18.93 18.93 18.93 2.1K
15:20 18.92 18.92 18.90 18.90 1.0K
15:21 18.89 18.89 18.89 18.89 2.0K
15:23 18.89 18.89 18.87 18.87 3.3K
15:26 18.87 18.88 18.87 18.88 1.2K
15:28 18.87 18.87 18.87 18.86 0.9K
15:30 18.82 18.82 18.82 18.81 2.9K
15:31 18.83 18.83 18.83 18.83 0.4K
15:32 18.83 18.83 18.83 18.83 1.4K
15:33 18.79 18.79 18.79 18.79 6.8K
15:34 18.75 18.75 18.75 18.75 0.3K
15:35 18.72 18.73 18.72 18.73 1.5K
15:36 18.72 18.72 18.70 18.70 2.6K
15:37 18.70 18.70 18.70 18.70 3.1K
15:38 18.70 18.74 18.70 18.74 10.2K
15:39 18.77 18.77 18.77 18.77 0.1K
15:40 18.78 18.80 18.78 18.80 0.4K
15:41 18.80 18.80 18.80 18.80 0.5K
15:42 18.76 18.76 18.76 18.76 1.1K
15:43 18.78 18.78 18.78 18.78 1.0K
15:46 18.79 18.81 18.79 18.81 0.9K
15:48 18.83 18.83 18.83 18.83 0.2K
15:49 18.84 18.84 18.84 18.84 0.6K
15:50 18.87 18.88 18.87 18.88 0.7K
15:51 18.90 18.90 18.90 18.90 1.5K
15:54 18.89 18.89 18.88 18.88 2.9K
15:56 18.92 18.95 18.92 18.95 2.0K
15:57 18.97 18.97 18.93 18.93 2.2K
15:58 18.93 18.96 18.93 18.96 10.9K
15:59 18.95 19.00 18.91 18.92 85.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available