XRP ETF

XRPI
🏛️ usa →
16.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.09 19.19 19.07 19.10 222.8K
09:31 19.09 19.12 19.08 19.11 3.7K
09:32 19.11 19.21 19.11 19.15 3.0K
09:33 19.18 19.18 19.14 19.16 13.0K
09:34 19.18 19.23 19.15 19.17 37.1K
09:35 19.18 19.18 19.11 19.15 10.2K
09:36 19.16 19.22 19.14 19.22 13.5K
09:37 19.20 19.22 19.17 19.22 10.2K
09:38 19.25 19.29 19.23 19.27 11.5K
09:39 19.26 19.27 19.25 19.25 6.8K
09:40 19.23 19.30 19.22 19.25 35.5K
09:41 19.27 19.31 19.23 19.26 8.6K
09:42 19.25 19.29 19.24 19.27 10.1K
09:43 19.27 19.27 19.25 19.25 4.4K
09:44 19.29 19.29 19.23 19.23 10.5K
09:45 19.26 19.28 19.23 19.27 8.8K
09:46 19.28 19.28 19.26 19.28 2.4K
09:47 19.27 19.40 19.27 19.40 7.8K
09:48 19.37 19.44 19.36 19.38 5.5K
09:49 19.44 19.55 19.41 19.41 8.1K
09:50 19.52 19.52 19.42 19.42 10.3K
09:51 19.48 19.49 19.46 19.45 11.8K
09:52 19.49 19.49 19.44 19.47 9.2K
09:53 19.45 19.45 19.42 19.42 5.9K
09:54 19.40 19.46 19.40 19.43 5.2K
09:55 19.40 19.44 19.40 19.44 3.0K
09:56 19.40 19.40 19.35 19.35 5.5K
09:57 19.40 19.40 19.35 19.35 14.1K
09:58 19.36 19.36 19.32 19.33 7.4K
09:59 19.34 19.36 19.33 19.33 4.2K
10:00 19.38 19.43 19.33 19.33 18.3K
10:01 19.36 19.40 19.33 19.40 15.3K
10:02 19.43 19.45 19.38 19.45 3.8K
10:03 19.45 19.45 19.41 19.41 15.2K
10:04 19.40 19.42 19.38 19.39 13.9K
10:05 19.40 19.45 19.40 19.43 13.1K
10:06 19.43 19.46 19.42 19.42 1.8K
10:07 19.43 19.44 19.40 19.44 3.7K
10:08 19.45 19.45 19.42 19.42 8.2K
10:09 19.41 19.45 19.40 19.41 5.3K
10:10 19.38 19.40 19.36 19.36 2.3K
10:11 19.36 19.38 19.34 19.38 0.9K
10:12 19.40 19.40 19.35 19.35 1.9K
10:13 19.34 19.39 19.34 19.37 2.1K
10:14 19.40 19.40 19.35 19.38 3.9K
10:15 19.38 19.38 19.37 19.37 1.5K
10:16 19.40 19.40 19.35 19.37 2.1K
10:17 19.39 19.43 19.36 19.43 12.4K
10:18 19.44 19.47 19.44 19.46 4.5K
10:19 19.46 19.47 19.45 19.45 3.0K
10:20 19.47 19.50 19.44 19.43 7.7K
10:21 19.43 19.45 19.41 19.42 6.0K
10:22 19.43 19.43 19.38 19.40 1.8K
10:23 19.37 19.37 19.33 19.35 3.9K
10:24 19.38 19.39 19.37 19.37 15.1K
10:25 19.35 19.37 19.30 19.30 12.1K
10:26 19.29 19.29 19.25 19.25 4.1K
10:27 19.22 19.22 19.13 19.13 6.6K
10:28 19.14 19.22 19.10 19.20 4.1K
10:29 19.33 19.33 19.32 19.32 5.4K
10:30 19.29 19.29 19.19 19.21 4.1K
10:31 19.25 19.25 19.21 19.22 6.0K
10:32 19.19 19.19 19.19 19.19 1.4K
10:33 19.17 19.17 19.15 19.15 3.5K
10:34 19.17 19.17 19.14 19.16 1.3K
10:35 19.20 19.20 19.14 19.14 3.0K
10:36 19.14 19.15 19.10 19.15 1.8K
10:37 19.16 19.17 19.09 19.09 4.2K
10:38 19.12 19.15 19.12 19.14 2.1K
10:39 19.07 19.11 19.07 19.10 2.4K
10:40 19.10 19.17 19.10 19.17 3.2K
10:41 19.13 19.15 19.13 19.15 3.7K
10:42 19.15 19.19 19.15 19.17 3.3K
10:43 19.14 19.18 19.14 19.17 2.2K
10:44 19.13 19.13 19.13 19.13 0.6K
10:45 19.21 19.24 19.21 19.24 3.8K
10:46 19.22 19.26 19.22 19.22 1.4K
10:47 19.21 19.21 19.21 19.21 1.1K
10:48 19.23 19.23 19.23 19.23 2.8K
10:49 19.20 19.20 19.20 19.20 52.7K
10:50 19.18 19.25 19.13 19.13 16.3K
10:51 19.11 19.20 19.11 19.20 2.5K
10:52 19.17 19.22 19.17 19.22 3.1K
10:53 19.26 19.26 19.26 19.26 1.6K
10:54 19.26 19.27 19.25 19.27 3.5K
10:55 19.25 19.25 19.25 19.25 0.5K
10:56 19.32 19.32 19.22 19.22 2.3K
10:57 19.34 19.34 19.34 19.34 1.3K
10:58 19.34 19.35 19.33 19.35 1.2K
11:00 19.36 19.37 19.32 19.37 4.5K
11:01 19.42 19.42 19.35 19.35 2.3K
11:02 19.29 19.29 19.29 19.29 0.3K
11:03 19.27 19.29 19.27 19.29 3.5K
11:04 19.25 19.26 19.25 19.25 2.2K
11:05 19.22 19.22 19.15 19.19 1.8K
11:06 19.18 19.19 19.11 19.11 6.8K
11:07 19.13 19.15 19.13 19.15 1.0K
11:08 19.16 19.16 19.14 19.14 4.3K
11:09 19.13 19.15 19.13 19.15 1.9K
11:10 19.14 19.19 19.14 19.18 8.2K
11:11 19.21 19.21 19.17 19.21 1.7K
11:12 19.20 19.20 19.18 19.18 1.4K
11:13 19.20 19.20 19.19 19.19 1.0K
11:14 19.20 19.20 19.20 19.20 2.3K
11:15 19.19 19.19 19.16 19.16 0.8K
11:16 19.20 19.20 19.20 19.20 0.3K
11:17 19.23 19.23 19.18 19.19 4.7K
11:19 19.15 19.20 19.15 19.18 1.8K
11:21 19.18 19.18 19.18 19.18 0.3K
11:22 19.19 19.19 19.19 19.19 2.6K
11:23 19.20 19.20 19.18 19.18 1.1K
11:24 19.23 19.23 19.23 19.23 0.4K
11:25 19.25 19.28 19.25 19.26 2.6K
11:26 19.26 19.30 19.26 19.30 2.0K
11:27 19.33 19.33 19.29 19.29 3.5K
11:28 19.33 19.33 19.33 19.33 1.1K
11:29 19.33 19.33 19.33 19.33 0.9K
11:30 19.35 19.35 19.29 19.29 3.4K
11:31 19.30 19.30 19.30 19.30 2.1K
11:32 19.26 19.26 19.23 19.23 3.1K
11:33 19.26 19.26 19.22 19.22 2.9K
11:34 19.22 19.22 19.18 19.18 2.2K
11:36 19.17 19.20 19.17 19.20 6.3K
11:37 19.19 19.19 19.17 19.17 1.1K
11:38 19.15 19.18 19.15 19.18 0.3K
11:39 19.20 19.20 19.19 19.19 1.5K
11:40 19.19 19.19 19.19 19.19 2.5K
11:41 19.22 19.22 19.22 19.22 0.9K
11:42 19.21 19.22 19.18 19.20 5.1K
11:43 19.16 19.16 19.11 19.14 2.2K
11:44 19.09 19.10 19.09 19.09 4.1K
11:45 19.05 19.05 18.98 18.98 8.7K
11:46 19.00 19.06 19.00 19.00 3.0K
11:47 18.99 19.02 18.99 18.99 2.7K
11:48 18.90 18.90 18.88 18.88 6.5K
11:49 18.86 18.88 18.83 18.88 8.8K
11:50 18.83 18.84 18.83 18.84 0.5K
11:51 18.90 18.91 18.84 18.84 7.9K
11:52 18.82 18.84 18.71 18.73 4.9K
11:53 18.76 18.76 18.76 18.76 0.8K
11:54 18.73 18.73 18.70 18.70 1.2K
11:55 18.77 18.80 18.75 18.80 1.6K
11:56 18.79 18.83 18.79 18.81 1.1K
11:57 18.89 18.90 18.89 18.90 1.4K
11:58 18.94 18.94 18.90 18.90 1.6K
11:59 18.93 18.93 18.93 18.93 0.3K
12:00 18.93 18.93 18.93 18.93 1.4K
12:01 18.89 18.89 18.89 18.89 1.1K
12:02 18.90 18.90 18.88 18.88 0.6K
12:03 18.89 18.89 18.89 18.89 0.4K
12:05 18.82 18.82 18.82 18.82 2.1K
12:06 18.80 18.83 18.80 18.83 2.1K
12:07 18.84 18.84 18.84 18.84 0.8K
12:08 18.80 18.80 18.80 18.80 0.5K
12:09 18.80 18.80 18.79 18.79 0.3K
12:10 18.81 18.81 18.80 18.80 2.7K
12:11 18.78 18.78 18.78 18.77 1.5K
12:12 18.76 18.76 18.76 18.76 1.0K
12:13 18.78 18.79 18.78 18.79 2.0K
12:14 18.77 18.77 18.77 18.77 0.3K
12:15 18.80 18.80 18.80 18.80 0.4K
12:16 18.81 18.87 18.81 18.82 0.9K
12:18 18.87 18.92 18.87 18.92 3.1K
12:19 18.93 18.93 18.93 18.93 0.4K
12:20 18.88 18.96 18.88 18.96 0.9K
12:21 18.95 18.98 18.93 18.98 1.0K
12:22 18.97 18.97 18.94 18.95 2.8K
12:24 18.97 18.97 18.94 18.94 1.5K
12:28 19.02 19.02 19.02 19.02 0.3K
12:29 19.02 19.05 19.02 19.04 1.0K
12:31 19.01 19.01 18.98 18.98 3.2K
12:32 19.02 19.02 19.02 19.02 0.4K
12:34 19.04 19.04 19.04 19.04 1.3K
12:36 19.08 19.08 19.08 19.08 0.1K
12:37 19.08 19.08 19.08 19.08 1.0K
12:38 19.06 19.12 19.06 19.12 1.7K
12:40 19.16 19.17 19.16 19.17 0.2K
12:41 19.16 19.18 19.16 19.18 0.6K
12:42 19.19 19.21 19.19 19.21 1.8K
12:43 19.16 19.16 19.14 19.14 2.3K
12:44 19.16 19.16 19.16 19.16 0.3K
12:46 19.13 19.13 19.13 19.13 1.0K
12:47 19.15 19.21 19.15 19.20 1.0K
12:48 19.20 19.22 19.20 19.22 0.6K
12:49 19.23 19.23 19.23 19.23 1.5K
12:50 19.25 19.26 19.24 19.25 1.5K
12:51 19.26 19.26 19.26 19.26 0.5K
12:52 19.22 19.22 19.22 19.22 0.5K
12:53 19.27 19.27 19.27 19.27 6.5K
12:54 19.24 19.24 19.24 19.24 0.6K
12:55 19.23 19.23 19.23 19.23 2.0K
12:57 19.25 19.25 19.25 19.25 8.7K
12:58 19.27 19.27 19.27 19.27 0.7K
13:00 19.26 19.26 19.22 19.22 1.0K
13:01 19.17 19.17 19.16 19.16 2.9K
13:02 19.15 19.19 19.15 19.16 0.8K
13:03 19.16 19.17 19.14 19.14 1.2K
13:04 19.15 19.16 19.10 19.10 5.2K
13:05 19.15 19.15 19.15 19.15 1.1K
13:06 19.18 19.18 19.17 19.17 0.7K
13:07 19.13 19.13 19.13 19.13 0.2K
13:08 19.16 19.19 19.16 19.19 0.9K
13:09 19.13 19.14 19.13 19.14 2.9K
13:10 19.11 19.11 19.07 19.07 2.2K
13:11 19.10 19.10 19.10 19.10 0.4K
13:13 19.10 19.10 19.10 19.10 1.1K
13:14 19.14 19.14 19.10 19.10 0.8K
13:15 19.07 19.07 19.07 19.07 1.4K
13:16 19.11 19.11 19.05 19.05 1.8K
13:17 19.06 19.06 19.06 19.06 0.2K
13:18 19.08 19.08 19.08 19.08 13.0K
13:19 19.07 19.07 19.04 19.04 2.3K
13:20 19.03 19.03 19.00 19.01 3.7K
13:21 19.00 19.00 18.99 18.99 1.6K
13:22 18.98 19.00 18.98 19.00 1.5K
13:23 18.99 19.01 18.99 19.01 0.5K
13:25 19.06 19.08 19.06 19.08 0.8K
13:26 19.05 19.05 19.01 19.01 1.2K
13:27 18.99 18.99 18.99 18.99 0.4K
13:28 19.02 19.02 18.99 18.99 2.3K
13:29 19.03 19.03 19.03 19.03 5.6K
13:30 19.01 19.01 19.01 19.01 0.2K
13:32 19.03 19.03 19.03 19.03 0.2K
13:33 19.04 19.04 19.04 19.04 2.6K
13:34 19.03 19.03 19.03 19.03 0.2K
13:35 19.02 19.02 19.01 19.01 3.5K
13:36 18.97 18.97 18.97 18.97 0.9K
13:37 18.94 18.94 18.91 18.91 4.9K
13:38 18.93 18.93 18.93 18.93 4.0K
13:39 18.92 18.92 18.90 18.90 1.8K
13:41 18.92 18.93 18.92 18.93 0.9K
13:42 18.93 18.93 18.90 18.90 1.8K
13:43 18.89 18.89 18.89 18.89 0.1K
13:44 18.94 18.94 18.94 18.94 0.3K
13:45 18.90 18.90 18.90 18.90 0.7K
13:47 18.88 18.90 18.85 18.90 1.4K
13:51 18.92 18.93 18.91 18.93 1.3K
13:52 18.94 18.94 18.94 18.94 1.1K
13:53 18.94 18.94 18.93 18.93 2.9K
13:54 18.93 18.93 18.93 18.93 0.8K
13:55 18.95 18.95 18.94 18.94 1.1K
13:56 18.95 18.95 18.95 18.95 0.4K
13:57 18.95 18.95 18.95 18.95 0.2K
13:58 18.95 18.96 18.95 18.96 1.0K
14:00 19.00 19.00 19.00 19.00 0.8K
14:01 18.96 18.96 18.96 18.96 1.0K
14:03 18.91 18.94 18.91 18.94 1.5K
14:04 18.94 18.95 18.92 18.92 0.7K
14:05 18.92 18.92 18.92 18.92 0.4K
14:06 18.93 18.93 18.91 18.91 2.8K
14:07 18.94 18.94 18.94 18.94 1.1K
14:08 18.93 18.95 18.92 18.93 2.7K
14:09 18.90 18.90 18.90 18.90 1.6K
14:11 18.95 18.99 18.95 18.99 2.3K
14:12 18.93 18.93 18.93 18.93 2.2K
14:14 18.94 18.94 18.93 18.93 1.1K
14:15 18.97 18.97 18.97 18.97 1.6K
14:17 18.93 18.93 18.92 18.92 0.6K
14:19 18.93 18.93 18.93 18.93 0.2K
14:20 18.93 18.93 18.91 18.91 0.9K
14:21 18.95 18.95 18.95 18.95 0.3K
14:22 18.94 18.97 18.94 18.96 3.5K
14:23 18.96 18.96 18.96 18.96 0.7K
14:25 19.01 19.01 19.00 19.00 0.3K
14:26 19.00 19.02 19.00 19.01 6.4K
14:27 19.01 19.01 18.99 18.99 1.8K
14:28 18.98 19.03 18.98 19.03 3.3K
14:29 19.00 19.00 18.99 19.00 3.6K
14:30 18.99 18.99 18.99 18.99 0.5K
14:32 19.02 19.02 19.00 19.00 0.8K
14:33 18.98 18.98 18.97 18.97 2.9K
14:34 18.95 18.97 18.95 18.95 1.7K
14:35 18.90 18.91 18.90 18.91 1.2K
14:36 18.87 18.91 18.79 18.79 2.2K
14:37 18.80 18.83 18.79 18.83 3.0K
14:38 18.83 18.84 18.83 18.83 1.7K
14:39 18.85 18.85 18.85 18.85 1.3K
14:41 18.86 18.88 18.86 18.87 2.6K
14:42 18.85 18.86 18.85 18.86 10.7K
14:43 18.87 18.89 18.87 18.89 0.7K
14:44 18.87 18.89 18.87 18.88 10.6K
14:45 18.85 18.86 18.85 18.85 2.0K
14:46 18.86 18.86 18.86 18.86 0.1K
14:47 18.85 18.85 18.85 18.85 2.4K
14:49 18.82 18.82 18.82 18.82 4.8K
14:52 18.78 18.78 18.77 18.77 2.0K
14:53 18.77 18.77 18.74 18.74 4.5K
14:54 18.75 18.75 18.75 18.75 0.5K
14:55 18.70 18.70 18.70 18.70 1.1K
14:56 18.71 18.71 18.71 18.71 0.2K
14:57 18.76 18.79 18.76 18.78 10.7K
14:58 18.76 18.76 18.76 18.76 5.5K
14:59 18.73 18.75 18.73 18.75 5.4K
15:00 18.74 18.75 18.74 18.75 2.9K
15:03 18.83 18.83 18.83 18.83 0.3K
15:04 18.84 18.84 18.84 18.84 1.2K
15:05 18.89 18.89 18.89 18.89 0.2K
15:06 18.88 18.88 18.85 18.85 0.7K
15:07 18.91 18.91 18.88 18.88 1.2K
15:08 18.87 18.87 18.84 18.84 1.5K
15:10 18.84 18.84 18.84 18.84 0.4K
15:11 18.83 18.84 18.83 18.83 1.2K
15:12 18.83 18.83 18.80 18.80 2.6K
15:14 18.78 18.78 18.78 18.78 5.5K
15:15 18.80 18.80 18.76 18.76 3.0K
15:17 18.78 18.78 18.77 18.77 1.1K
15:18 18.78 18.78 18.78 18.77 1.4K
15:20 18.79 18.79 18.79 18.79 0.3K
15:21 18.77 18.77 18.77 18.77 1.2K
15:22 18.78 18.81 18.78 18.78 0.9K
15:25 18.77 18.79 18.77 18.79 1.0K
15:26 18.81 18.81 18.81 18.81 0.4K
15:27 18.83 18.83 18.81 18.81 0.4K
15:28 18.81 18.81 18.80 18.80 2.2K
15:30 18.81 18.81 18.80 18.81 1.9K
15:31 18.81 18.81 18.81 18.81 0.4K
15:32 18.79 18.79 18.79 18.79 2.1K
15:33 18.79 18.81 18.79 18.81 1.9K
15:34 18.82 18.82 18.82 18.82 0.3K
15:35 18.83 18.84 18.83 18.84 1.2K
15:37 18.81 18.81 18.78 18.77 1.4K
15:39 18.79 18.79 18.79 18.79 0.6K
15:40 18.80 18.80 18.79 18.79 2.0K
15:41 18.80 18.80 18.80 18.80 0.3K
15:42 18.77 18.79 18.77 18.79 1.5K
15:43 18.79 18.79 18.77 18.78 0.7K
15:45 18.78 18.78 18.78 18.78 0.6K
15:46 18.76 18.76 18.76 18.76 2.1K
15:47 18.76 18.77 18.76 18.77 1.3K
15:48 18.76 18.76 18.71 18.70 5.1K
15:49 18.71 18.72 18.71 18.72 9.0K
15:50 18.75 18.75 18.75 18.75 0.7K
15:51 18.72 18.74 18.72 18.73 2.6K
15:52 18.75 18.77 18.75 18.77 4.1K
15:53 18.77 18.77 18.75 18.75 2.9K
15:54 18.77 18.79 18.77 18.79 10.2K
15:55 18.78 18.78 18.76 18.76 5.3K
15:56 18.76 18.76 18.70 18.70 7.7K
15:57 18.72 18.72 18.72 18.72 0.6K
15:58 18.71 18.79 18.71 18.79 2.7K
15:59 18.74 18.86 18.74 18.82 29.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available