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 19.22 19.22 19.14 19.14 88.4K
09:31 19.15 19.17 19.14 19.16 3.8K
09:32 19.17 19.20 19.17 19.18 3.1K
09:33 19.17 19.23 19.17 19.23 1.0K
09:34 19.22 19.22 19.22 19.22 0.1K
09:35 19.21 19.21 19.19 19.18 0.7K
09:36 19.17 19.22 19.17 19.18 3.7K
09:37 19.24 19.24 19.21 19.21 0.8K
09:38 19.19 19.20 19.19 19.20 1.6K
09:39 19.23 19.23 19.20 19.22 6.7K
09:40 19.22 19.22 19.19 19.19 1.9K
09:41 19.15 19.19 19.15 19.17 3.1K
09:42 19.22 19.22 19.22 19.22 0.3K
09:43 19.18 19.19 19.17 19.19 1.5K
09:44 19.19 19.20 19.19 19.20 0.7K
09:45 19.18 19.18 19.16 19.16 16.8K
09:46 19.18 19.19 19.16 19.19 1.3K
09:47 19.17 19.17 19.15 19.17 1.6K
09:48 19.20 19.20 19.19 19.19 0.7K
09:49 19.17 19.17 19.17 19.17 0.7K
09:50 19.15 19.17 19.12 19.12 1.3K
09:51 19.09 19.09 19.07 19.07 4.8K
09:52 19.08 19.11 19.08 19.11 1.0K
09:54 19.16 19.16 19.16 19.16 0.3K
09:55 19.15 19.15 19.15 19.15 0.5K
09:56 19.16 19.16 19.16 19.16 0.2K
09:57 19.12 19.14 19.12 19.14 0.7K
09:58 19.14 19.14 19.14 19.14 0.4K
09:59 19.10 19.17 19.10 19.17 0.9K
10:00 19.14 19.14 19.14 19.14 1.2K
10:01 19.14 19.14 19.14 19.14 0.8K
10:03 19.16 19.16 19.15 19.15 0.8K
10:04 19.12 19.14 19.12 19.14 0.6K
10:05 19.14 19.16 19.14 19.14 4.4K
10:06 19.15 19.15 19.14 19.14 1.8K
10:07 19.13 19.13 19.13 19.13 0.1K
10:08 19.10 19.10 19.09 19.10 5.8K
10:09 19.08 19.08 19.07 19.07 0.5K
10:11 19.09 19.09 19.06 19.06 0.9K
10:12 19.07 19.07 19.06 19.06 0.9K
10:13 19.06 19.06 19.05 19.05 0.4K
10:14 19.03 19.03 19.02 19.02 1.0K
10:15 19.03 19.03 19.01 19.01 1.2K
10:16 19.03 19.03 18.93 18.93 3.7K
10:17 18.98 18.98 18.98 18.98 0.2K
10:18 19.05 19.05 19.05 19.04 0.2K
10:19 19.00 19.00 19.00 19.00 1.6K
10:20 18.98 18.99 18.98 18.99 0.6K
10:21 19.02 19.02 19.01 19.01 1.8K
10:23 18.99 19.01 18.99 19.01 1.6K
10:24 18.99 18.99 18.99 18.99 0.3K
10:25 19.03 19.03 19.03 19.02 0.1K
10:26 19.01 19.01 19.01 19.01 0.1K
10:27 19.04 19.04 19.04 19.04 2.4K
10:28 19.03 19.05 19.03 19.05 3.5K
10:29 19.05 19.05 19.04 19.04 0.8K
10:30 19.02 19.02 19.02 19.02 0.4K
10:31 19.11 19.11 19.11 19.11 0.4K
10:33 19.07 19.07 19.07 19.07 0.2K
10:34 19.15 19.15 19.11 19.11 2.2K
10:35 19.10 19.10 19.06 19.06 3.3K
10:38 19.05 19.05 19.01 19.01 0.6K
10:39 19.04 19.04 19.04 19.04 0.3K
10:40 19.04 19.04 19.04 19.04 0.4K
10:41 19.07 19.07 19.05 19.05 1.7K
10:43 19.05 19.09 19.05 19.09 6.5K
10:46 19.14 19.14 19.12 19.12 7.6K
10:47 19.14 19.16 19.14 19.16 0.9K
10:48 19.18 19.23 19.18 19.23 3.0K
10:49 19.23 19.23 19.21 19.22 1.7K
10:50 19.21 19.21 19.21 19.20 0.3K
10:51 19.21 19.21 19.21 19.21 0.3K
10:52 19.21 19.21 19.21 19.21 2.3K
10:53 19.21 19.21 19.21 19.21 1.8K
10:58 19.22 19.22 19.16 19.16 2.0K
10:59 19.20 19.23 19.20 19.23 3.5K
11:01 19.23 19.25 19.22 19.25 8.5K
11:02 19.23 19.23 19.23 19.23 2.0K
11:03 19.23 19.27 19.23 19.26 1.6K
11:04 19.27 19.31 19.27 19.31 6.2K
11:05 19.31 19.31 19.28 19.27 4.4K
11:06 19.31 19.31 19.29 19.29 1.6K
11:07 19.29 19.31 19.29 19.31 4.6K
11:08 19.32 19.32 19.31 19.32 2.3K
11:09 19.31 19.31 19.29 19.29 2.3K
11:10 19.22 19.26 19.22 19.26 1.0K
11:11 19.20 19.20 19.18 19.18 0.7K
11:12 19.17 19.17 19.15 19.15 2.0K
11:13 19.17 19.17 19.17 19.17 5.1K
11:14 19.16 19.16 19.16 19.16 1.6K
11:15 19.17 19.17 19.16 19.16 1.7K
11:16 19.15 19.15 19.09 19.09 4.0K
11:19 19.14 19.14 19.11 19.11 10.6K
11:20 19.06 19.10 19.06 19.10 5.3K
11:21 19.08 19.08 19.08 19.08 0.3K
11:22 19.07 19.07 19.06 19.07 2.4K
11:23 19.10 19.10 19.10 19.10 0.8K
11:24 19.09 19.09 19.09 19.09 1.7K
11:25 19.07 19.07 19.07 19.07 1.0K
11:26 19.13 19.13 19.13 19.13 0.5K
11:27 19.13 19.16 19.13 19.16 1.2K
11:28 19.14 19.15 19.14 19.15 1.1K
11:29 19.19 19.19 19.19 19.19 1.4K
11:30 19.18 19.18 19.15 19.15 3.4K
11:31 19.14 19.14 19.14 19.14 0.3K
11:32 19.14 19.15 19.14 19.15 2.7K
11:33 19.12 19.12 19.12 19.12 0.2K
11:35 19.11 19.11 19.10 19.10 0.6K
11:36 19.01 19.01 19.01 19.01 1.7K
11:37 19.00 19.00 19.00 19.00 0.3K
11:38 19.02 19.02 18.99 18.99 3.9K
11:40 19.01 19.01 19.01 19.01 0.2K
11:41 19.06 19.06 19.04 19.06 6.2K
11:42 19.06 19.10 19.06 19.07 6.4K
11:43 19.07 19.07 19.07 19.07 0.3K
11:44 19.09 19.09 19.08 19.08 0.7K
11:45 19.09 19.10 19.09 19.10 0.8K
11:46 19.05 19.07 19.05 19.06 0.8K
11:47 19.04 19.04 19.04 19.04 0.6K
11:48 19.08 19.08 19.08 19.08 0.4K
11:49 19.09 19.09 19.05 19.05 0.8K
11:50 19.11 19.11 19.11 19.11 0.4K
11:51 19.10 19.10 19.10 19.10 0.3K
11:52 19.08 19.08 19.07 19.07 1.3K
11:54 19.07 19.07 19.07 19.07 0.6K
11:56 19.12 19.12 19.12 19.12 1.7K
11:59 19.09 19.09 19.09 19.09 0.9K
12:01 19.16 19.16 19.16 19.16 0.3K
12:02 19.16 19.18 19.16 19.18 1.3K
12:04 19.15 19.15 19.13 19.13 1.7K
12:05 19.11 19.11 19.10 19.10 1.3K
12:06 19.12 19.12 19.12 19.11 1.1K
12:07 19.11 19.11 19.09 19.09 2.0K
12:09 19.10 19.10 19.08 19.08 4.5K
12:10 19.08 19.08 19.08 19.08 0.6K
12:11 19.08 19.08 19.08 19.08 0.8K
12:12 19.12 19.12 19.12 19.12 0.4K
12:13 19.14 19.14 19.14 19.14 0.2K
12:14 19.14 19.16 19.14 19.16 0.6K
12:15 19.14 19.14 19.14 19.14 0.1K
12:16 19.14 19.18 19.14 19.18 3.3K
12:18 19.17 19.17 19.17 19.17 1.0K
12:19 19.18 19.18 19.18 19.18 0.6K
12:20 19.21 19.25 19.21 19.25 1.4K
12:21 19.23 19.24 19.23 19.24 0.8K
12:22 19.23 19.23 19.23 19.23 0.4K
12:23 19.23 19.23 19.23 19.23 0.6K
12:24 19.18 19.18 19.18 19.18 1.0K
12:25 19.18 19.18 19.18 19.18 2.0K
12:26 19.21 19.21 19.20 19.20 2.3K
12:27 19.23 19.23 19.23 19.23 2.4K
12:29 19.26 19.26 19.24 19.24 1.6K
12:30 19.26 19.26 19.26 19.26 0.1K
12:31 19.28 19.28 19.28 19.28 0.6K
12:32 19.29 19.29 19.26 19.26 0.4K
12:33 19.25 19.27 19.25 19.27 1.2K
12:34 19.24 19.24 19.24 19.24 0.4K
12:35 19.21 19.21 19.20 19.20 0.3K
12:36 19.18 19.18 19.18 19.18 0.8K
12:37 19.20 19.20 19.20 19.20 11.7K
12:39 19.26 19.26 19.26 19.26 1.2K
12:41 19.24 19.24 19.24 19.24 1.2K
12:42 19.24 19.24 19.22 19.22 1.7K
12:43 19.22 19.23 19.22 19.22 3.3K
12:44 19.22 19.22 19.17 19.17 2.8K
12:45 19.15 19.15 19.15 19.15 0.3K
12:46 19.18 19.19 19.18 19.19 0.5K
12:48 19.17 19.19 19.17 19.19 1.8K
12:52 19.18 19.18 19.18 19.18 2.4K
12:53 19.19 19.19 19.19 19.19 0.6K
12:54 19.19 19.19 19.18 19.18 5.0K
12:55 19.18 19.19 19.18 19.19 0.7K
12:56 19.20 19.20 19.20 19.20 0.7K
12:57 19.21 19.21 19.18 19.18 5.2K
12:59 19.23 19.23 19.23 19.23 1.6K
13:00 19.21 19.21 19.21 19.21 5.0K
13:02 19.23 19.23 19.23 19.23 0.3K
13:03 19.24 19.24 19.21 19.23 2.4K
13:04 19.22 19.22 19.21 19.21 2.9K
13:05 19.19 19.19 19.19 19.19 0.3K
13:06 19.22 19.22 19.22 19.22 0.1K
13:08 19.23 19.23 19.23 19.23 0.9K
13:09 19.24 19.24 19.24 19.24 0.3K
13:10 19.27 19.27 19.27 19.27 3.0K
13:11 19.26 19.26 19.26 19.26 0.7K
13:12 19.26 19.26 19.26 19.25 1.1K
13:13 19.26 19.26 19.26 19.26 1.1K
13:14 19.27 19.27 19.27 19.27 1.5K
13:15 19.27 19.27 19.27 19.27 0.2K
13:16 19.26 19.26 19.26 19.26 0.9K
13:17 19.29 19.29 19.28 19.28 1.9K
13:18 19.32 19.32 19.31 19.31 0.7K
13:19 19.35 19.37 19.35 19.37 5.1K
13:20 19.37 19.37 19.37 19.37 0.3K
13:21 19.38 19.38 19.31 19.31 0.7K
13:22 19.37 19.37 19.37 19.37 0.6K
13:23 19.38 19.43 19.38 19.43 5.4K
13:24 19.47 19.50 19.45 19.50 3.6K
13:25 19.49 19.56 19.49 19.55 5.2K
13:26 19.57 19.57 19.55 19.55 6.1K
13:27 19.47 19.47 19.42 19.42 0.7K
13:28 19.40 19.46 19.40 19.43 3.7K
13:29 19.45 19.45 19.42 19.42 2.3K
13:31 19.43 19.43 19.41 19.41 1.8K
13:32 19.41 19.42 19.39 19.42 0.9K
13:33 19.40 19.40 19.40 19.40 0.3K
13:35 19.42 19.46 19.42 19.46 1.2K
13:36 19.43 19.43 19.43 19.43 0.3K
13:37 19.44 19.44 19.41 19.42 6.7K
13:39 19.47 19.47 19.43 19.45 3.4K
13:40 19.45 19.45 19.45 19.46 0.4K
13:41 19.47 19.47 19.43 19.43 2.8K
13:42 19.41 19.43 19.41 19.43 2.8K
13:44 19.48 19.48 19.48 19.48 1.6K
13:45 19.47 19.47 19.47 19.47 1.0K
13:46 19.46 19.46 19.46 19.45 0.3K
13:48 19.53 19.53 19.52 19.53 2.2K
13:49 19.52 19.53 19.52 19.53 0.9K
13:50 19.54 19.54 19.50 19.50 1.7K
13:51 19.49 19.49 19.45 19.49 5.4K
13:52 19.49 19.49 19.49 19.49 0.3K
13:53 19.53 19.53 19.53 19.53 0.4K
13:54 19.49 19.49 19.49 19.49 0.2K
13:55 19.48 19.48 19.41 19.41 0.8K
13:56 19.44 19.45 19.42 19.45 1.7K
13:57 19.46 19.46 19.46 19.46 0.3K
13:58 19.46 19.46 19.46 19.46 0.5K
13:59 19.43 19.43 19.39 19.39 43.3K
14:00 19.42 19.42 19.39 19.39 40.0K
14:01 19.41 19.41 19.41 19.41 0.1K
14:02 19.41 19.41 19.36 19.36 6.4K
14:03 19.36 19.36 19.36 19.36 0.6K
14:05 19.42 19.42 19.42 19.42 1.0K
14:06 19.45 19.46 19.45 19.46 7.7K
14:07 19.49 19.49 19.49 19.49 1.1K
14:08 19.51 19.51 19.49 19.49 1.9K
14:09 19.48 19.48 19.48 19.48 4.1K
14:10 19.50 19.50 19.45 19.45 3.1K
14:11 19.45 19.45 19.42 19.42 0.9K
14:12 19.44 19.44 19.44 19.44 0.4K
14:13 19.44 19.44 19.43 19.44 1.5K
14:14 19.44 19.44 19.44 19.43 0.3K
14:16 19.51 19.51 19.51 19.51 0.2K
14:17 19.52 19.52 19.48 19.48 1.9K
14:20 19.46 19.46 19.46 19.45 0.7K
14:21 19.48 19.48 19.48 19.48 0.6K
14:22 19.51 19.58 19.51 19.57 3.5K
14:23 19.55 19.55 19.54 19.54 0.7K
14:24 19.53 19.53 19.51 19.51 0.4K
14:25 19.53 19.53 19.53 19.53 0.6K
14:26 19.53 19.55 19.53 19.55 1.8K
14:28 19.56 19.56 19.56 19.56 0.1K
14:29 19.58 19.58 19.58 19.58 0.8K
14:30 19.56 19.65 19.56 19.65 0.7K
14:31 19.68 19.73 19.66 19.69 5.0K
14:32 19.67 19.67 19.61 19.61 2.4K
14:33 19.66 19.66 19.66 19.66 1.8K
14:34 19.71 19.78 19.71 19.70 4.9K
14:35 19.73 19.73 19.69 19.69 6.1K
14:36 19.68 19.68 19.67 19.67 4.8K
14:37 19.68 19.69 19.67 19.69 1.9K
14:38 19.67 19.70 19.67 19.70 2.8K
14:41 19.72 19.74 19.72 19.74 1.1K
14:42 19.77 19.77 19.72 19.72 0.9K
14:43 19.72 19.72 19.71 19.71 0.7K
14:44 19.71 19.72 19.71 19.72 2.6K
14:45 19.72 19.72 19.72 19.72 0.5K
14:46 19.74 19.74 19.74 19.74 0.2K
14:47 19.70 19.70 19.69 19.68 1.8K
14:48 19.67 19.67 19.66 19.66 1.1K
14:49 19.66 19.67 19.63 19.63 6.5K
14:50 19.59 19.60 19.54 19.57 9.0K
14:51 19.55 19.57 19.54 19.54 1.9K
14:52 19.52 19.56 19.52 19.54 6.1K
14:54 19.56 19.58 19.56 19.58 0.7K
14:55 19.60 19.60 19.60 19.60 2.1K
14:56 19.59 19.59 19.59 19.59 0.5K
14:58 19.60 19.62 19.60 19.62 0.8K
14:59 19.61 19.61 19.58 19.58 7.2K
15:00 19.63 19.63 19.63 19.63 0.1K
15:01 19.60 19.60 19.60 19.60 0.5K
15:02 19.71 19.71 19.63 19.68 2.9K
15:03 19.64 19.64 19.63 19.63 51.1K
15:05 19.58 19.59 19.58 19.58 0.8K
15:06 19.58 19.61 19.58 19.61 0.6K
15:07 19.60 19.60 19.60 19.60 2.0K
15:08 19.58 19.59 19.58 19.59 2.4K
15:09 19.62 19.62 19.60 19.60 2.1K
15:10 19.62 19.62 19.58 19.58 1.2K
15:11 19.58 19.59 19.58 19.59 3.1K
15:12 19.58 19.58 19.56 19.56 2.1K
15:13 19.58 19.58 19.57 19.58 2.9K
15:14 19.55 19.58 19.55 19.58 3.9K
15:16 19.60 19.64 19.60 19.64 5.9K
15:17 19.61 19.61 19.61 19.61 3.0K
15:18 19.62 19.62 19.60 19.62 3.8K
15:19 19.61 19.61 19.61 19.61 0.3K
15:20 19.63 19.63 19.63 19.63 0.2K
15:21 19.61 19.61 19.61 19.61 0.7K
15:22 19.64 19.65 19.64 19.65 0.9K
15:23 19.63 19.65 19.63 19.65 20.8K
15:24 19.65 19.65 19.63 19.63 1.9K
15:25 19.64 19.64 19.64 19.64 4.5K
15:26 19.67 19.69 19.67 19.69 1.0K
15:27 19.69 19.69 19.65 19.65 8.9K
15:28 19.69 19.70 19.68 19.70 2.8K
15:29 19.69 19.69 19.69 19.68 6.4K
15:30 19.67 19.67 19.67 19.67 1.1K
15:31 19.60 19.60 19.58 19.58 4.4K
15:32 19.57 19.59 19.56 19.59 2.1K
15:33 19.55 19.56 19.52 19.56 2.5K
15:34 19.52 19.52 19.52 19.52 1.5K
15:35 19.56 19.56 19.52 19.52 2.7K
15:36 19.55 19.55 19.53 19.53 1.7K
15:37 19.59 19.59 19.59 19.59 1.4K
15:38 19.57 19.57 19.57 19.57 0.8K
15:39 19.59 19.59 19.56 19.59 34.3K
15:40 19.56 19.59 19.56 19.59 11.9K
15:41 19.60 19.61 19.60 19.61 3.5K
15:43 19.59 19.59 19.59 19.59 2.2K
15:44 19.59 19.59 19.59 19.59 1.5K
15:45 19.60 19.60 19.60 19.60 0.3K
15:46 19.60 19.60 19.56 19.56 1.8K
15:47 19.55 19.57 19.55 19.57 0.6K
15:48 19.58 19.58 19.58 19.58 3.6K
15:49 19.58 19.59 19.58 19.59 2.8K
15:50 19.56 19.56 19.56 19.56 1.0K
15:51 19.55 19.55 19.55 19.55 0.1K
15:52 19.57 19.57 19.52 19.52 4.5K
15:54 19.57 19.57 19.57 19.57 0.3K
15:55 19.57 19.57 19.55 19.55 4.2K
15:56 19.59 19.59 19.59 19.59 1.7K
15:57 19.61 19.62 19.58 19.62 3.1K
15:58 19.59 19.63 19.59 19.60 4.9K
15:59 19.64 19.70 19.64 19.67 23.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available