Teucrium 2x Long Daily XRP ETF (XXRP)

XXRP
🏛️ États-Unis →
30.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.49 31.22 28.80 30.67 1.3M
2025-09-25 32.44 32.56 29.32 29.97 1.9M
2025-09-24 32.95 35.74 32.88 35.22 1.2M
2025-09-23 32.89 33.50 32.29 32.44 0.8M
2025-09-22 32.87 33.37 31.91 32.19 2.0M
2025-09-19 37.32 37.57 36.04 36.15 1.1M
2025-09-18 39.61 40.03 38.89 39.35 1.2M
2025-09-17 37.53 38.60 36.28 37.55 1.2M
2025-09-16 38.03 38.35 36.94 38.12 0.8M
2025-09-15 37.15 38.07 36.60 36.60 1.1M
2025-09-12 38.00 39.65 37.51 39.53 1.4M
2025-09-11 36.85 37.98 36.81 37.84 0.7M
2025-09-10 37.27 37.85 36.36 36.59 1.1M
2025-09-09 37.43 37.81 35.70 36.35 1.1M
2025-09-08 36.69 37.19 36.34 36.82 1.1M
2025-09-05 34.13 34.58 32.55 34.02 0.8M
2025-09-04 33.63 33.70 32.30 32.35 0.6M
2025-09-03 34.02 34.84 33.72 34.17 0.8M
2025-09-02 32.26 33.79 32.02 33.28 0.9M
2025-08-29 34.65 34.72 32.78 33.12 1.8M
2025-08-28 38.12 38.43 36.50 36.59 1.3M
2025-08-27 38.21 39.19 37.50 37.92 1.3M
2025-08-26 36.17 40.80 35.80 40.10 1.4M
2025-08-25 38.13 38.47 35.66 35.73 1.8M
2025-08-22 34.94 42.17 34.70 41.40 2.8M
2025-08-21 37.27 37.79 35.67 36.14 0.9M
2025-08-20 36.65 39.80 35.08 39.57 1.4M
2025-08-19 41.21 41.22 36.34 36.52 1.9M
2025-08-18 40.16 42.91 39.39 42.46 1.2M
2025-08-15 43.37 43.48 40.40 42.23 1.2M
2025-08-14 43.54 44.74 41.61 42.41 2.4M
2025-08-13 50.01 50.64 47.18 48.74 1.8M
2025-08-12 46.34 49.38 45.38 49.38 1.5M
2025-08-11 46.64 47.96 45.04 45.29 1.8M
2025-08-08 50.50 52.07 47.21 51.00 2.2M
2025-08-07 43.51 44.42 41.69 44.28 1.5M
2025-08-06 40.01 42.00 39.59 41.83 1.0M
2025-08-05 42.70 42.99 40.00 40.34 1.0M
2025-08-04 42.00 44.35 41.70 43.08 1.4M
2025-08-01 41.84 43.48 39.61 42.10 1.6M
2025-07-31 45.29 45.98 43.40 43.50 1.2M
2025-07-30 44.00 46.90 42.00 44.79 1.5M
2025-07-29 47.12 47.27 43.53 45.87 1.3M
2025-07-28 47.98 48.52 45.50 46.98 1.7M
2025-07-25 46.10 46.88 42.40 45.00 2.3M
2025-07-24 48.14 51.74 46.57 49.56 2.3M
2025-07-23 57.50 57.85 49.19 50.74 3.9M
2025-07-22 63.10 65.35 59.86 63.35 1.9M
2025-07-21 63.71 68.88 63.20 63.95 3.7M
2025-07-18 62.40 64.30 57.00 60.14 3.4M
2025-07-17 52.86 58.58 51.51 56.00 3.5M
2025-07-16 45.77 48.49 44.75 48.20 1.9M
2025-07-15 43.98 44.74 41.45 42.06 1.4M
2025-07-14 45.75 47.74 43.70 44.50 2.6M
2025-07-11 38.07 45.51 37.50 42.05 3.1M
2025-07-10 31.66 33.36 31.00 33.00 1.0M
2025-07-09 30.30 31.19 29.39 31.00 1.0M
2025-07-08 28.01 28.66 27.63 28.57 0.5M
2025-07-07 27.80 29.34 27.65 28.00 0.8M
2025-07-03 27.70 28.42 26.75 27.26 0.5M
2025-07-02 25.31 28.04 25.30 27.27 0.9M
2025-07-01 25.90 26.40 25.01 25.04 0.8M
2025-06-30 26.17 29.29 25.64 29.14 0.8M
2025-06-27 23.90 24.75 23.59 24.11 0.5M
2025-06-26 25.50 25.67 24.21 24.89 0.6M
2025-06-25 27.00 27.39 25.98 26.66 0.5M
2025-06-24 26.15 26.95 25.90 26.64 0.7M
2025-06-23 22.25 23.75 21.32 23.75 1.5M
2025-06-20 26.52 26.61 24.60 25.50 0.7M
2025-06-18 25.66 26.47 25.51 26.07 0.7M
2025-06-17 28.11 28.38 26.26 27.27 1.1M
2025-06-16 29.50 31.49 29.24 31.49 0.6M
2025-06-13 26.81 27.37 26.00 26.32 0.6M
2025-06-12 29.33 29.77 28.29 28.38 0.4M
2025-06-11 31.70 32.12 30.60 30.86 0.4M
2025-06-10 31.25 31.42 30.19 31.09 0.3M
2025-06-09 30.09 31.46 29.54 31.00 0.4M
2025-06-06 27.69 28.31 27.60 27.99 0.3M
2025-06-05 29.36 29.36 26.43 26.90 0.5M
2025-06-04 29.81 30.45 28.90 29.05 0.3M
2025-06-03 29.50 31.00 29.14 30.98 0.4M
2025-06-02 27.62 28.45 27.40 28.05 0.3M
2025-05-30 29.20 29.40 27.41 28.75 0.6M
2025-05-29 32.18 32.21 30.82 31.14 0.2M
2025-05-28 32.70 32.79 30.14 30.24 0.5M
2025-05-27 33.72 33.96 32.85 33.57 0.4M
2025-05-23 34.70 35.69 34.05 34.05 0.4M
2025-05-22 37.00 37.25 36.44 36.80 0.4M
2025-05-21 34.80 37.11 34.34 36.24 0.5M
2025-05-20 34.97 35.28 33.90 35.15 0.4M
2025-05-19 34.00 36.68 33.87 36.61 0.5M
2025-05-16 37.86 38.00 36.57 37.14 0.6M
2025-05-15 39.01 40.14 37.23 38.27 0.8M
2025-05-14 43.41 43.90 41.01 42.58 0.4M
2025-05-13 42.33 44.00 40.93 43.00 0.8M
2025-05-12 44.00 44.13 38.49 42.00 1.1M
2025-05-09 36.83 37.44 35.01 36.08 0.4M
2025-05-08 32.00 33.80 31.71 33.80 0.4M
2025-05-07 29.73 30.24 29.07 29.10 0.2M
2025-05-06 28.98 30.38 28.53 29.93 0.3M
2025-05-05 30.64 31.02 29.40 30.49 0.3M
2025-05-02 32.60 33.28 32.00 32.44 0.3M
2025-05-01 33.81 33.91 32.82 32.82 0.3M
2025-04-30 31.50 33.54 30.26 32.54 0.5M
2025-04-29 34.85 35.90 34.51 35.11 0.5M
2025-04-28 35.95 35.95 34.08 35.28 0.4M
2025-04-25 32.33 33.35 32.00 32.53 0.2M
2025-04-24 32.16 33.70 31.50 32.89 0.3M
2025-04-23 35.37 35.57 32.43 33.36 0.4M
2025-04-22 30.40 33.00 30.12 31.71 0.3M
2025-04-21 30.61 31.09 28.92 29.66 0.2M
2025-04-17 30.33 30.35 28.80 29.13 0.2M
2025-04-16 29.50 31.00 28.71 30.40 0.2M
2025-04-15 32.44 32.77 30.46 30.85 0.3M
2025-04-14 32.12 32.58 30.50 31.92 0.4M
2025-04-11 27.83 29.55 27.45 29.14 0.4M
2025-04-10 28.38 28.50 25.87 27.08 0.3M
2025-04-09 22.61 30.29 22.50 28.93 0.5M
2025-04-08 26.95 27.47 22.86 23.37 0.2M