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 21.79 21.80 21.77 21.77 188.0K
09:31 21.80 21.80 21.75 21.77 9.0K
09:32 21.78 21.78 21.68 21.73 18.2K
09:33 21.71 21.74 21.71 21.72 3.9K
09:34 21.75 21.77 21.72 21.74 2.5K
09:35 21.74 21.76 21.73 21.74 3.8K
09:36 21.74 21.74 21.63 21.64 12.7K
09:37 21.60 21.70 21.60 21.67 9.8K
09:38 21.66 21.69 21.63 21.69 5.6K
09:39 21.66 21.70 21.63 21.63 14.6K
09:40 21.63 21.63 21.52 21.54 13.4K
09:41 21.55 21.55 21.43 21.43 12.3K
09:42 21.36 21.43 21.29 21.31 13.7K
09:43 21.29 21.29 21.20 21.26 11.6K
09:44 21.23 21.33 21.07 21.33 26.2K
09:45 21.20 21.37 21.20 21.30 9.2K
09:46 21.28 21.37 21.27 21.27 1.6K
09:47 21.22 21.22 21.08 21.14 12.6K
09:48 21.12 21.17 21.10 21.17 4.4K
09:49 21.01 21.05 20.92 21.01 17.0K
09:50 20.91 21.02 20.89 20.99 8.9K
09:51 20.99 20.99 20.89 20.89 8.6K
09:52 20.90 21.16 20.87 21.05 13.5K
09:53 21.10 21.20 21.10 21.15 8.1K
09:54 21.18 21.22 21.18 21.19 5.0K
09:55 21.21 21.32 21.21 21.32 1.5K
09:56 21.26 21.30 21.17 21.17 7.5K
09:57 21.23 21.23 21.21 21.21 4.1K
09:58 21.19 21.19 21.16 21.18 6.4K
09:59 21.12 21.12 21.10 21.10 1.8K
10:00 21.08 21.19 21.00 21.19 4.6K
10:01 21.25 21.31 21.25 21.31 1.0K
10:02 21.32 21.34 21.31 21.34 3.6K
10:03 21.27 21.27 21.23 21.26 4.3K
10:04 21.27 21.32 21.27 21.29 3.6K
10:05 21.30 21.30 21.27 21.27 0.5K
10:06 21.27 21.30 21.26 21.26 5.0K
10:07 21.28 21.28 21.23 21.26 2.1K
10:08 21.22 21.28 21.18 21.25 3.2K
10:09 21.23 21.27 21.23 21.27 4.4K
10:10 21.21 21.24 21.19 21.20 1.8K
10:11 21.22 21.22 21.20 21.20 1.2K
10:12 21.19 21.19 21.14 21.14 6.7K
10:13 21.12 21.15 21.11 21.15 7.2K
10:15 21.15 21.22 21.15 21.22 0.9K
10:16 21.21 21.22 21.19 21.22 3.8K
10:17 21.24 21.24 21.24 21.24 1.5K
10:18 21.25 21.25 21.24 21.24 0.5K
10:19 21.32 21.32 21.31 21.31 3.5K
10:20 21.33 21.34 21.31 21.34 4.3K
10:21 21.34 21.35 21.33 21.33 2.5K
10:22 21.34 21.34 21.31 21.33 7.1K
10:23 21.31 21.35 21.31 21.33 0.9K
10:24 21.35 21.41 21.34 21.39 5.5K
10:25 21.45 21.45 21.39 21.43 2.4K
10:26 21.42 21.45 21.42 21.45 3.8K
10:27 21.43 21.43 21.41 21.41 2.7K
10:28 21.44 21.44 21.43 21.43 2.2K
10:29 21.44 21.44 21.44 21.44 0.2K
10:30 21.46 21.49 21.44 21.45 4.6K
10:31 21.42 21.44 21.41 21.42 1.2K
10:32 21.41 21.43 21.40 21.42 6.2K
10:33 21.42 21.44 21.42 21.44 2.5K
10:34 21.42 21.43 21.39 21.39 2.3K
10:35 21.40 21.41 21.38 21.41 1.3K
10:36 21.43 21.43 21.37 21.37 2.3K
10:37 21.40 21.40 21.34 21.35 9.5K
10:38 21.35 21.39 21.32 21.36 2.0K
10:39 21.37 21.37 21.37 21.37 0.3K
10:40 21.41 21.42 21.39 21.39 1.4K
10:41 21.37 21.37 21.32 21.32 4.3K
10:42 21.41 21.41 21.41 21.41 0.4K
10:43 21.40 21.40 21.38 21.38 0.5K
10:44 21.39 21.39 21.39 21.39 2.1K
10:45 21.37 21.40 21.37 21.40 5.8K
10:46 21.40 21.40 21.35 21.35 1.3K
10:47 21.34 21.34 21.32 21.32 2.3K
10:48 21.28 21.32 21.28 21.29 5.3K
10:49 21.29 21.29 21.29 21.29 2.3K
10:50 21.28 21.28 21.28 21.28 0.6K
10:52 21.31 21.32 21.31 21.31 1.4K
10:53 21.33 21.33 21.33 21.33 1.3K
10:54 21.31 21.32 21.31 21.32 2.1K
10:55 21.29 21.30 21.29 21.30 4.0K
10:56 21.31 21.32 21.31 21.31 4.1K
10:57 21.30 21.31 21.30 21.31 4.3K
10:58 21.30 21.32 21.26 21.31 3.1K
10:59 21.35 21.35 21.35 21.35 1.9K
11:00 21.40 21.40 21.35 21.36 3.6K
11:01 21.37 21.41 21.37 21.40 2.0K
11:02 21.40 21.44 21.40 21.44 0.4K
11:03 21.39 21.42 21.37 21.41 4.3K
11:04 21.39 21.39 21.39 21.39 0.7K
11:05 21.42 21.42 21.35 21.38 1.4K
11:06 21.37 21.37 21.32 21.32 8.3K
11:07 21.30 21.33 21.29 21.33 15.3K
11:08 21.32 21.33 21.30 21.31 3.0K
11:09 21.32 21.32 21.30 21.30 0.7K
11:10 21.26 21.30 21.21 21.23 8.2K
11:11 21.21 21.25 21.21 21.22 1.8K
11:12 21.20 21.22 21.20 21.20 3.0K
11:13 21.20 21.20 21.15 21.17 6.0K
11:14 21.13 21.16 21.13 21.16 1.6K
11:15 21.15 21.17 21.15 21.15 1.1K
11:16 21.22 21.23 21.18 21.19 7.5K
11:17 21.19 21.20 21.19 21.20 1.7K
11:18 21.23 21.23 21.22 21.23 1.0K
11:19 21.25 21.26 21.25 21.25 9.8K
11:20 21.25 21.26 21.24 21.26 2.3K
11:21 21.26 21.32 21.26 21.32 20.5K
11:22 21.28 21.30 21.27 21.27 5.0K
11:23 21.24 21.31 21.24 21.31 6.2K
11:24 21.29 21.29 21.29 21.29 0.6K
11:25 21.24 21.24 21.23 21.23 1.7K
11:26 21.21 21.28 21.21 21.27 1.6K
11:27 21.22 21.22 21.22 21.22 0.4K
11:28 21.23 21.23 21.21 21.23 7.5K
11:29 21.24 21.28 21.24 21.28 1.1K
11:30 21.27 21.28 21.25 21.28 2.9K
11:31 21.27 21.27 21.27 21.27 1.8K
11:32 21.26 21.34 21.26 21.34 8.5K
11:33 21.33 21.35 21.33 21.35 1.6K
11:34 21.30 21.32 21.30 21.30 3.3K
11:35 21.36 21.39 21.36 21.39 0.6K
11:37 21.40 21.40 21.40 21.40 0.2K
11:38 21.37 21.40 21.37 21.39 2.1K
11:39 21.38 21.38 21.33 21.36 1.9K
11:40 21.39 21.40 21.37 21.37 2.5K
11:41 21.36 21.36 21.36 21.36 4.7K
11:43 21.40 21.40 21.40 21.40 0.1K
11:44 21.44 21.44 21.44 21.43 0.5K
11:45 21.41 21.41 21.38 21.38 0.9K
11:46 21.38 21.39 21.38 21.39 0.7K
11:47 21.40 21.40 21.40 21.40 0.7K
11:48 21.40 21.40 21.38 21.38 2.3K
11:49 21.39 21.39 21.35 21.36 1.8K
11:50 21.34 21.35 21.34 21.35 0.9K
11:52 21.35 21.36 21.35 21.36 0.9K
11:53 21.33 21.36 21.33 21.36 2.6K
11:54 21.37 21.42 21.36 21.42 21.2K
11:55 21.42 21.44 21.42 21.43 30.3K
11:56 21.45 21.53 21.45 21.53 2.0K
11:57 21.50 21.50 21.48 21.48 0.9K
11:58 21.46 21.46 21.45 21.46 0.8K
11:59 21.41 21.41 21.41 21.41 0.7K
12:00 21.44 21.44 21.42 21.42 0.5K
12:01 21.46 21.46 21.42 21.42 1.2K
12:02 21.47 21.47 21.47 21.47 2.5K
12:03 21.41 21.45 21.41 21.44 1.6K
12:04 21.44 21.44 21.44 21.44 1.0K
12:07 21.43 21.43 21.43 21.43 0.2K
12:08 21.42 21.46 21.42 21.43 0.8K
12:09 21.44 21.44 21.38 21.38 1.7K
12:10 21.38 21.38 21.34 21.34 2.1K
12:11 21.32 21.34 21.28 21.34 3.0K
12:14 21.25 21.28 21.23 21.26 2.4K
12:15 21.24 21.25 21.24 21.25 1.7K
12:16 21.25 21.30 21.25 21.30 0.7K
12:17 21.29 21.29 21.27 21.27 1.2K
12:18 21.19 21.24 21.19 21.23 10.5K
12:19 21.22 21.23 21.22 21.23 1.2K
12:20 21.27 21.27 21.22 21.22 1.0K
12:21 21.23 21.23 21.20 21.20 0.3K
12:22 21.19 21.19 21.19 21.19 1.2K
12:23 21.18 21.18 21.18 21.18 1.9K
12:24 21.18 21.18 21.18 21.18 1.7K
12:25 21.18 21.19 21.18 21.18 2.0K
12:26 21.20 21.20 21.20 21.20 0.3K
12:27 21.15 21.18 21.13 21.18 1.7K
12:28 21.18 21.18 21.18 21.18 0.2K
12:30 21.17 21.20 21.16 21.16 5.3K
12:31 21.11 21.11 21.11 21.11 1.8K
12:32 21.17 21.18 21.15 21.15 1.7K
12:33 21.12 21.12 21.12 21.12 2.1K
12:34 21.11 21.13 21.10 21.10 4.4K
12:35 21.08 21.08 21.08 21.08 0.8K
12:36 21.07 21.12 21.06 21.12 1.5K
12:37 21.08 21.08 21.03 21.03 1.5K
12:38 21.05 21.05 21.03 21.03 2.6K
12:39 21.03 21.03 21.02 21.02 0.8K
12:40 21.03 21.04 21.01 21.04 2.4K
12:41 21.03 21.03 21.02 21.02 1.5K
12:42 21.02 21.08 21.02 21.06 2.0K
12:43 21.04 21.09 21.04 21.09 5.2K
12:44 21.07 21.09 21.07 21.09 1.2K
12:45 21.06 21.06 21.06 21.06 1.1K
12:46 21.01 21.01 20.95 20.95 7.8K
12:49 20.97 21.00 20.97 20.97 1.4K
12:50 21.05 21.05 20.97 20.97 2.2K
12:51 21.03 21.03 21.00 21.00 6.0K
12:52 20.99 20.99 20.99 20.99 1.5K
12:53 21.04 21.04 21.03 21.03 6.5K
12:54 21.14 21.14 21.08 21.08 2.6K
12:55 21.03 21.08 21.03 21.08 2.8K
12:56 21.01 21.01 21.00 21.00 2.7K
12:57 20.98 20.98 20.93 20.93 3.1K
12:58 20.92 20.92 20.90 20.91 4.3K
13:00 20.98 20.98 20.91 20.91 1.4K
13:01 20.96 20.96 20.96 20.96 0.3K
13:02 21.01 21.01 20.94 20.94 1.5K
13:03 20.95 20.95 20.89 20.89 1.9K
13:04 20.97 20.97 20.97 20.97 1.2K
13:05 20.92 20.93 20.86 20.92 3.2K
13:06 20.85 20.90 20.85 20.90 2.0K
13:07 20.85 20.85 20.81 20.83 3.2K
13:08 20.76 20.78 20.76 20.78 3.2K
13:09 20.76 20.76 20.71 20.73 16.3K
13:10 20.76 20.76 20.76 20.76 0.7K
13:11 20.80 20.85 20.76 20.85 2.7K
13:12 20.85 20.85 20.82 20.82 6.0K
13:13 20.81 20.81 20.81 20.81 0.9K
13:15 20.82 20.82 20.82 20.82 0.3K
13:16 20.79 20.83 20.79 20.83 0.8K
13:17 20.82 20.82 20.77 20.80 4.3K
13:18 20.80 20.83 20.64 20.64 17.5K
13:19 20.57 20.58 20.53 20.56 9.5K
13:20 20.51 20.55 20.51 20.54 13.1K
13:21 20.50 20.55 20.44 20.54 24.3K
13:22 20.50 20.60 20.50 20.60 2.9K
13:23 20.65 20.77 20.65 20.77 8.2K
13:24 20.80 20.81 20.80 20.80 2.3K
13:25 20.82 20.82 20.79 20.79 1.3K
13:26 20.78 20.82 20.77 20.80 2.2K
13:27 20.78 20.78 20.68 20.68 9.7K
13:28 20.65 20.75 20.65 20.75 5.7K
13:29 20.71 20.73 20.71 20.71 18.6K
13:30 20.67 20.68 20.67 20.68 0.7K
13:31 20.62 20.62 20.55 20.55 12.9K
13:32 20.58 20.68 20.58 20.68 9.7K
13:34 20.75 20.78 20.75 20.78 3.9K
13:35 20.84 20.84 20.82 20.83 1.3K
13:36 20.79 20.80 20.74 20.74 1.5K
13:37 20.74 20.77 20.72 20.77 4.1K
13:38 20.81 20.81 20.81 20.81 0.9K
13:39 20.81 20.81 20.81 20.81 0.3K
13:40 20.81 20.81 20.81 20.81 0.1K
13:41 20.85 20.85 20.85 20.85 1.8K
13:43 20.88 20.88 20.86 20.86 1.2K
13:44 20.88 20.88 20.88 20.88 0.6K
13:45 20.88 20.91 20.88 20.88 4.1K
13:46 20.90 20.91 20.90 20.91 0.4K
13:47 20.93 20.93 20.93 20.93 1.1K
13:48 20.91 20.91 20.86 20.86 2.0K
13:49 20.95 20.95 20.89 20.94 0.9K
13:50 20.95 20.97 20.92 20.92 4.0K
13:51 20.82 20.88 20.82 20.88 1.9K
13:54 20.98 20.98 20.98 20.98 0.5K
13:55 20.97 20.97 20.97 20.97 0.2K
13:56 20.95 20.95 20.95 20.95 4.0K
13:58 20.95 20.95 20.95 20.95 1.2K
13:59 20.96 20.98 20.96 20.98 1.9K
14:00 20.98 20.98 20.98 20.98 0.8K
14:01 20.99 20.99 20.94 20.94 1.5K
14:02 20.99 20.99 20.99 20.99 0.8K
14:03 20.99 20.99 20.95 20.96 5.7K
14:04 21.00 21.00 21.00 21.00 0.4K
14:05 21.02 21.04 21.02 21.02 4.9K
14:06 21.06 21.06 21.05 21.05 0.8K
14:07 21.07 21.07 21.04 21.06 7.6K
14:08 21.06 21.08 21.05 21.08 11.1K
14:09 21.10 21.10 21.10 21.10 0.6K
14:10 21.11 21.11 21.09 21.09 2.2K
14:11 21.09 21.09 21.08 21.08 2.3K
14:12 21.08 21.08 21.02 21.02 1.8K
14:13 21.02 21.02 21.02 21.02 1.0K
14:14 21.00 21.02 21.00 21.02 4.3K
14:15 21.02 21.02 21.02 21.02 0.2K
14:16 21.00 21.00 21.00 21.00 0.2K
14:17 21.03 21.03 21.00 21.00 4.4K
14:18 20.97 20.97 20.97 20.97 0.6K
14:19 20.95 20.95 20.95 20.95 0.6K
14:20 20.98 20.99 20.97 20.99 0.5K
14:21 21.00 21.01 20.99 20.99 1.8K
14:22 21.00 21.00 21.00 21.00 0.6K
14:23 21.01 21.01 21.01 21.01 0.3K
14:24 21.03 21.03 21.03 21.03 8.8K
14:25 21.04 21.06 21.02 21.04 2.9K
14:26 21.02 21.02 21.02 21.02 0.3K
14:27 21.02 21.02 20.96 21.01 15.2K
14:28 21.00 21.00 20.98 20.98 0.4K
14:29 21.01 21.01 20.96 20.97 2.0K
14:30 20.98 20.99 20.97 20.99 1.1K
14:31 20.96 21.01 20.96 20.99 6.8K
14:32 20.99 21.04 20.99 20.99 3.0K
14:33 21.00 21.00 21.00 21.00 0.4K
14:36 21.00 21.00 21.00 21.00 1.5K
14:38 21.00 21.00 20.97 20.97 1.1K
14:39 20.96 20.96 20.96 20.96 1.1K
14:40 21.02 21.02 20.99 21.00 0.6K
14:42 21.00 21.01 21.00 21.01 0.6K
14:43 21.02 21.02 21.02 21.02 0.1K
14:44 21.01 21.01 20.96 20.96 2.6K
14:45 20.97 20.97 20.97 20.97 0.8K
14:46 20.98 21.01 20.98 21.01 0.4K
14:47 21.02 21.05 21.02 21.03 8.3K
14:48 21.03 21.03 21.00 21.00 1.7K
14:49 21.00 21.03 21.00 21.03 1.7K
14:50 21.01 21.01 20.95 20.95 0.8K
14:52 20.97 20.97 20.97 20.97 0.2K
14:53 20.99 21.02 20.99 21.02 3.7K
14:54 21.00 21.07 21.00 21.07 1.3K
14:55 21.04 21.05 21.04 21.05 0.6K
14:56 21.06 21.08 21.06 21.08 1.6K
14:57 21.06 21.06 21.06 21.06 0.1K
14:58 21.07 21.08 21.07 21.08 2.3K
14:59 21.08 21.08 21.08 21.08 0.7K
15:00 21.08 21.08 21.08 21.07 2.9K
15:01 21.08 21.08 21.08 21.08 0.5K
15:02 21.07 21.08 21.07 21.08 0.4K
15:03 21.07 21.07 21.07 21.07 0.3K
15:04 21.06 21.06 21.04 21.04 1.5K
15:05 21.05 21.05 21.04 21.04 1.2K
15:06 21.02 21.02 21.02 21.02 1.0K
15:07 21.02 21.02 21.02 21.02 0.4K
15:08 21.02 21.02 21.02 21.02 1.0K
15:09 20.98 21.00 20.98 20.98 2.3K
15:10 21.01 21.01 21.01 21.01 3.4K
15:11 21.00 21.00 21.00 21.00 0.4K
15:12 21.03 21.06 21.03 21.05 0.9K
15:13 21.03 21.03 20.99 20.99 1.6K
15:14 20.95 21.00 20.95 20.97 3.7K
15:15 20.94 20.96 20.91 20.91 6.7K
15:16 20.91 20.92 20.91 20.91 6.4K
15:18 20.91 20.96 20.91 20.96 0.8K
15:19 21.00 21.00 20.92 20.95 22.5K
15:20 20.97 20.97 20.95 20.95 0.7K
15:21 21.01 21.01 21.00 21.00 3.1K
15:22 20.95 20.95 20.95 20.95 1.7K
15:23 20.96 20.97 20.96 20.97 3.1K
15:25 20.96 20.97 20.94 20.94 2.9K
15:26 20.93 20.95 20.93 20.95 1.0K
15:27 20.90 20.94 20.90 20.94 10.0K
15:28 20.94 20.97 20.94 20.94 12.7K
15:29 20.95 20.95 20.95 20.95 1.9K
15:30 20.95 20.95 20.86 20.86 8.9K
15:31 20.86 20.87 20.86 20.87 1.3K
15:32 20.82 20.85 20.81 20.85 5.4K
15:33 20.83 20.85 20.81 20.81 5.8K
15:34 20.82 20.83 20.81 20.83 4.9K
15:35 20.83 20.83 20.81 20.82 4.4K
15:36 20.82 20.86 20.82 20.86 6.0K
15:37 20.83 20.84 20.83 20.84 2.9K
15:38 20.83 20.83 20.83 20.83 1.1K
15:39 20.83 20.83 20.83 20.83 1.5K
15:40 20.84 20.84 20.84 20.84 0.4K
15:41 20.88 20.88 20.86 20.86 4.8K
15:42 20.85 20.85 20.85 20.85 0.8K
15:43 20.87 20.88 20.85 20.85 1.3K
15:44 20.86 20.87 20.85 20.85 1.0K
15:45 20.83 20.85 20.83 20.85 1.9K
15:46 20.86 20.87 20.86 20.87 3.2K
15:47 20.87 20.88 20.85 20.85 1.7K
15:48 20.87 20.87 20.87 20.87 1.5K
15:49 20.91 20.94 20.91 20.94 0.9K
15:50 20.94 20.94 20.91 20.91 1.3K
15:51 20.91 20.91 20.90 20.90 0.5K
15:52 20.87 20.88 20.87 20.88 0.4K
15:53 20.89 20.89 20.87 20.89 2.1K
15:54 20.94 20.94 20.90 20.90 0.9K
15:55 20.91 20.91 20.91 20.91 0.5K
15:56 20.94 20.96 20.94 20.95 5.2K
15:57 20.96 20.96 20.92 20.92 3.8K
15:58 20.92 20.92 20.83 20.83 6.6K
15:59 20.81 20.81 20.67 20.69 159.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available