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 20.37 20.38 20.34 20.34 114.1K
09:31 20.31 20.32 20.27 20.27 6.6K
09:32 20.29 20.30 20.29 20.30 3.2K
09:33 20.30 20.30 20.27 20.27 5.4K
09:34 20.26 20.33 20.26 20.33 1.2K
09:35 20.37 20.41 20.33 20.39 13.6K
09:36 20.33 20.33 20.27 20.27 6.9K
09:37 20.35 20.35 20.31 20.31 4.3K
09:38 20.35 20.35 20.23 20.23 3.0K
09:39 20.24 20.26 20.24 20.26 3.6K
09:40 20.27 20.27 20.20 20.20 5.4K
09:41 20.21 20.27 20.20 20.27 3.4K
09:42 20.27 20.27 20.27 20.27 0.5K
09:43 20.26 20.26 20.25 20.25 8.8K
09:44 20.26 20.26 20.21 20.24 3.7K
09:45 20.23 20.23 20.23 20.23 0.6K
09:46 20.25 20.28 20.24 20.23 5.0K
09:47 20.25 20.30 20.25 20.30 1.6K
09:49 20.25 20.25 20.23 20.23 0.9K
09:50 20.20 20.20 20.16 20.17 3.2K
09:51 20.21 20.24 20.17 20.24 6.4K
09:52 20.18 20.20 20.14 20.17 4.8K
09:53 20.15 20.18 20.15 20.18 1.7K
09:54 20.08 20.10 20.07 20.09 2.3K
09:55 20.09 20.09 20.09 20.09 0.6K
09:56 20.08 20.08 20.07 20.07 8.1K
09:57 20.11 20.11 20.08 20.08 2.4K
09:58 20.07 20.07 20.04 20.04 6.5K
09:59 20.02 20.03 20.00 20.02 4.9K
10:00 20.02 20.02 20.01 20.01 1.0K
10:01 20.03 20.10 20.03 20.07 2.2K
10:02 20.06 20.06 20.05 20.05 1.3K
10:03 20.09 20.09 20.09 20.09 6.1K
10:04 20.08 20.11 20.08 20.11 0.4K
10:05 20.12 20.12 20.09 20.09 0.9K
10:06 20.15 20.17 20.10 20.17 1.9K
10:07 20.16 20.16 20.13 20.13 4.2K
10:09 20.03 20.03 20.03 20.02 0.2K
10:10 20.00 20.04 20.00 20.02 10.8K
10:11 20.10 20.10 20.10 20.10 0.7K
10:12 20.07 20.07 20.00 20.00 12.7K
10:13 19.96 19.96 19.96 19.96 0.6K
10:14 19.99 19.99 19.96 19.96 13.7K
10:15 19.97 20.00 19.96 20.00 3.0K
10:16 20.05 20.05 20.02 20.02 1.3K
10:17 20.02 20.02 19.99 20.00 3.3K
10:18 19.99 20.03 19.99 20.03 2.7K
10:19 20.05 20.08 20.00 20.08 1.2K
10:20 20.08 20.08 20.01 20.01 1.5K
10:21 20.09 20.17 20.09 20.13 2.0K
10:22 20.10 20.10 20.07 20.07 0.6K
10:24 20.08 20.08 20.07 20.07 0.7K
10:25 20.12 20.14 20.08 20.14 0.9K
10:26 20.19 20.20 20.19 20.20 0.4K
10:27 20.18 20.18 20.17 20.17 1.3K
10:28 20.14 20.18 20.14 20.18 3.2K
10:29 20.20 20.20 20.18 20.18 0.8K
10:30 20.23 20.28 20.22 20.28 0.4K
10:31 20.30 20.30 20.30 20.30 0.3K
10:32 20.25 20.25 20.23 20.23 2.7K
10:33 20.25 20.29 20.25 20.29 1.3K
10:34 20.30 20.33 20.30 20.33 0.8K
10:35 20.29 20.39 20.29 20.36 0.7K
10:36 20.36 20.36 20.36 20.36 0.3K
10:37 20.43 20.51 20.43 20.48 3.2K
10:38 20.53 20.56 20.53 20.56 3.0K
10:39 20.56 20.56 20.55 20.55 3.5K
10:40 20.56 20.56 20.52 20.55 8.0K
10:41 20.57 20.57 20.57 20.57 0.8K
10:42 20.50 20.50 20.50 20.50 1.1K
10:43 20.57 20.57 20.57 20.57 1.3K
10:44 20.54 20.54 20.51 20.51 1.5K
10:45 20.52 20.56 20.52 20.56 1.1K
10:46 20.55 20.56 20.54 20.56 0.5K
10:47 20.52 20.56 20.52 20.56 0.7K
10:48 20.52 20.56 20.52 20.56 0.5K
10:50 20.66 20.66 20.61 20.63 5.2K
10:51 20.62 20.62 20.60 20.60 1.3K
10:52 20.62 20.62 20.55 20.58 3.8K
10:53 20.64 20.64 20.61 20.61 3.5K
10:54 20.64 20.65 20.64 20.64 2.3K
10:55 20.65 20.65 20.65 20.65 1.0K
10:57 20.68 20.73 20.68 20.72 2.4K
10:58 20.75 20.75 20.75 20.75 0.7K
10:59 20.79 20.82 20.78 20.81 3.3K
11:00 20.80 20.84 20.80 20.84 4.5K
11:01 20.82 20.84 20.73 20.76 6.7K
11:02 20.77 20.80 20.74 20.80 7.5K
11:04 20.82 20.82 20.78 20.78 3.5K
11:05 20.82 20.82 20.81 20.81 1.3K
11:06 20.84 20.84 20.83 20.83 0.9K
11:07 20.83 20.83 20.83 20.83 1.1K
11:09 20.85 20.86 20.84 20.86 4.0K
11:10 20.86 20.86 20.84 20.84 5.1K
11:11 20.84 20.86 20.84 20.86 3.1K
11:12 20.86 20.89 20.85 20.87 12.0K
11:13 20.88 20.94 20.87 20.90 3.2K
11:14 20.92 20.94 20.92 20.94 0.4K
11:15 20.94 20.94 20.92 20.92 5.1K
11:16 20.91 20.91 20.85 20.87 7.7K
11:17 20.86 20.87 20.85 20.85 4.2K
11:18 20.86 20.88 20.84 20.88 4.0K
11:19 20.87 20.87 20.87 20.87 1.3K
11:20 20.87 20.88 20.86 20.86 2.9K
11:21 20.86 20.86 20.74 20.76 1.9K
11:22 20.74 20.76 20.73 20.73 3.7K
11:23 20.74 20.74 20.73 20.73 0.8K
11:24 20.73 20.74 20.70 20.72 7.8K
11:25 20.74 20.78 20.74 20.78 1.6K
11:26 20.77 20.78 20.77 20.78 1.4K
11:27 20.78 20.78 20.75 20.75 2.7K
11:28 20.75 20.77 20.75 20.76 4.1K
11:29 20.77 20.77 20.76 20.76 2.4K
11:30 20.76 20.76 20.72 20.72 4.2K
11:31 20.71 20.71 20.68 20.68 4.3K
11:32 20.64 20.64 20.64 20.64 1.4K
11:33 20.64 20.64 20.58 20.58 4.9K
11:34 20.62 20.64 20.60 20.61 2.6K
11:35 20.63 20.70 20.63 20.70 1.1K
11:36 20.67 20.67 20.67 20.67 0.8K
11:38 20.63 20.63 20.63 20.63 0.1K
11:39 20.63 20.64 20.63 20.64 0.8K
11:40 20.65 20.66 20.65 20.66 2.1K
11:41 20.73 20.75 20.72 20.73 2.5K
11:42 20.71 20.72 20.71 20.72 2.5K
11:43 20.71 20.72 20.71 20.71 1.1K
11:44 20.71 20.71 20.71 20.71 4.7K
11:45 20.71 20.72 20.71 20.71 3.1K
11:46 20.72 20.72 20.72 20.72 0.2K
11:47 20.72 20.72 20.70 20.70 1.3K
11:48 20.71 20.71 20.71 20.71 1.6K
11:49 20.71 20.74 20.71 20.74 1.4K
11:51 20.73 20.73 20.73 20.73 0.9K
11:52 20.73 20.73 20.73 20.73 1.5K
11:53 20.73 20.73 20.71 20.71 2.2K
11:54 20.71 20.71 20.71 20.71 0.2K
11:55 20.70 20.70 20.69 20.69 0.9K
11:56 20.68 20.68 20.62 20.62 1.2K
11:58 20.65 20.65 20.65 20.65 0.1K
11:59 20.67 20.67 20.67 20.67 0.2K
12:00 20.68 20.68 20.68 20.68 0.2K
12:01 20.67 20.70 20.67 20.70 0.4K
12:02 20.69 20.69 20.69 20.69 0.6K
12:04 20.67 20.69 20.67 20.69 5.8K
12:05 20.65 20.66 20.65 20.65 1.9K
12:06 20.66 20.66 20.66 20.66 1.4K
12:07 20.66 20.66 20.66 20.66 0.6K
12:08 20.66 20.66 20.61 20.61 2.8K
12:09 20.62 20.63 20.62 20.63 5.4K
12:11 20.62 20.63 20.62 20.63 0.4K
12:12 20.62 20.62 20.62 20.62 0.4K
12:13 20.61 20.61 20.55 20.55 2.3K
12:14 20.57 20.57 20.57 20.57 1.5K
12:15 20.54 20.54 20.53 20.53 0.3K
12:16 20.51 20.52 20.47 20.47 3.8K
12:17 20.47 20.52 20.47 20.52 1.2K
12:18 20.56 20.56 20.56 20.56 0.4K
12:20 20.56 20.56 20.56 20.56 0.7K
12:21 20.62 20.62 20.56 20.56 0.9K
12:22 20.56 20.56 20.56 20.56 0.2K
12:23 20.57 20.57 20.57 20.57 5.6K
12:24 20.57 20.57 20.57 20.57 0.2K
12:25 20.56 20.56 20.56 20.56 1.5K
12:27 20.49 20.49 20.48 20.48 2.0K
12:28 20.49 20.49 20.43 20.43 6.9K
12:29 20.40 20.40 20.40 20.40 0.2K
12:30 20.43 20.43 20.41 20.41 2.6K
12:31 20.40 20.44 20.40 20.44 1.4K
12:32 20.43 20.44 20.42 20.42 0.9K
12:33 20.39 20.39 20.37 20.37 0.8K
12:34 20.36 20.36 20.36 20.36 1.0K
12:35 20.36 20.36 20.36 20.36 1.3K
12:37 20.32 20.32 20.28 20.32 1.2K
12:38 20.31 20.31 20.30 20.31 0.9K
12:39 20.31 20.34 20.30 20.34 2.1K
12:40 20.35 20.35 20.34 20.34 1.0K
12:41 20.33 20.33 20.29 20.29 0.9K
12:42 20.29 20.30 20.29 20.30 4.1K
12:43 20.32 20.32 20.30 20.30 0.2K
12:44 20.31 20.31 20.31 20.31 0.5K
12:45 20.30 20.30 20.29 20.30 1.0K
12:47 20.33 20.33 20.33 20.33 0.2K
12:48 20.32 20.32 20.32 20.32 0.2K
12:50 20.39 20.41 20.39 20.41 0.6K
12:51 20.40 20.44 20.40 20.44 4.3K
12:52 20.46 20.46 20.46 20.46 1.5K
12:53 20.46 20.47 20.46 20.47 1.0K
12:54 20.46 20.46 20.45 20.45 2.0K
12:55 20.42 20.42 20.42 20.42 0.4K
12:56 20.42 20.42 20.42 20.42 0.9K
12:57 20.40 20.40 20.38 20.40 2.3K
12:59 20.42 20.43 20.42 20.43 0.2K
13:00 20.42 20.42 20.42 20.42 0.5K
13:01 20.41 20.41 20.40 20.40 2.6K
13:03 20.43 20.44 20.43 20.44 0.4K
13:04 20.49 20.52 20.49 20.52 1.3K
13:05 20.51 20.51 20.50 20.50 2.0K
13:06 20.50 20.50 20.46 20.46 1.8K
13:07 20.46 20.47 20.46 20.46 1.9K
13:08 20.47 20.51 20.47 20.51 3.9K
13:09 20.51 20.51 20.51 20.51 1.1K
13:10 20.52 20.52 20.52 20.52 1.0K
13:11 20.54 20.55 20.54 20.54 2.1K
13:12 20.54 20.57 20.54 20.57 3.9K
13:13 20.55 20.55 20.55 20.55 0.9K
13:14 20.56 20.56 20.56 20.56 0.5K
13:15 20.56 20.56 20.56 20.56 0.4K
13:16 20.57 20.57 20.55 20.54 2.5K
13:17 20.49 20.51 20.49 20.51 0.5K
13:18 20.52 20.54 20.52 20.54 0.7K
13:20 20.54 20.54 20.53 20.53 0.6K
13:21 20.54 20.54 20.54 20.54 0.5K
13:23 20.55 20.58 20.55 20.58 1.3K
13:24 20.58 20.60 20.58 20.59 0.7K
13:25 20.59 20.59 20.59 20.59 0.1K
13:26 20.60 20.60 20.60 20.60 1.2K
13:27 20.62 20.62 20.62 20.62 0.5K
13:28 20.61 20.61 20.61 20.61 0.6K
13:29 20.61 20.61 20.60 20.60 3.0K
13:30 20.62 20.62 20.57 20.57 1.4K
13:31 20.61 20.61 20.61 20.61 0.2K
13:32 20.63 20.64 20.63 20.64 0.9K
13:33 20.64 20.64 20.63 20.63 0.5K
13:34 20.63 20.63 20.63 20.63 0.1K
13:35 20.64 20.64 20.64 20.64 0.6K
13:36 20.63 20.63 20.63 20.63 2.1K
13:37 20.61 20.63 20.61 20.61 1.7K
13:38 20.63 20.63 20.63 20.63 0.3K
13:39 20.64 20.65 20.64 20.64 3.1K
13:40 20.65 20.65 20.65 20.65 0.2K
13:41 20.67 20.67 20.66 20.66 1.0K
13:42 20.65 20.65 20.65 20.65 0.6K
13:43 20.65 20.65 20.65 20.65 0.9K
13:45 20.65 20.65 20.65 20.65 0.2K
13:46 20.61 20.63 20.61 20.63 1.1K
13:47 20.60 20.62 20.60 20.62 1.3K
13:48 20.65 20.66 20.65 20.66 0.4K
13:50 20.64 20.64 20.64 20.64 0.7K
13:51 20.65 20.65 20.65 20.65 0.8K
13:52 20.63 20.67 20.63 20.67 0.4K
13:53 20.63 20.70 20.63 20.70 2.8K
13:55 20.72 20.73 20.71 20.71 1.9K
13:56 20.70 20.70 20.70 20.70 5.1K
13:57 20.67 20.69 20.63 20.64 7.7K
13:58 20.62 20.62 20.56 20.61 1.9K
13:59 20.60 20.60 20.59 20.60 0.4K
14:00 20.60 20.60 20.57 20.57 2.2K
14:01 20.58 20.58 20.58 20.58 0.2K
14:03 20.56 20.56 20.56 20.56 0.4K
14:04 20.53 20.55 20.53 20.55 1.1K
14:05 20.57 20.57 20.57 20.57 0.3K
14:06 20.59 20.61 20.59 20.61 3.9K
14:07 20.61 20.63 20.61 20.63 1.2K
14:08 20.63 20.63 20.61 20.62 1.4K
14:09 20.63 20.63 20.63 20.63 0.6K
14:10 20.65 20.65 20.65 20.65 3.2K
14:11 20.68 20.68 20.68 20.68 0.3K
14:12 20.68 20.68 20.68 20.68 0.7K
14:14 20.68 20.68 20.68 20.68 1.2K
14:15 20.75 20.75 20.71 20.71 1.0K
14:16 20.71 20.73 20.71 20.73 1.8K
14:17 20.72 20.74 20.72 20.74 0.6K
14:18 20.74 20.76 20.74 20.76 1.1K
14:19 20.72 20.72 20.71 20.71 1.3K
14:20 20.74 20.74 20.74 20.74 0.8K
14:21 20.71 20.74 20.71 20.71 1.2K
14:22 20.72 20.72 20.69 20.69 0.6K
14:23 20.70 20.70 20.69 20.69 0.4K
14:24 20.64 20.64 20.64 20.64 0.2K
14:25 20.68 20.68 20.68 20.68 0.2K
14:26 20.70 20.70 20.69 20.69 0.5K
14:27 20.71 20.71 20.68 20.68 0.7K
14:28 20.70 20.70 20.70 20.70 1.6K
14:29 20.69 20.69 20.68 20.68 2.5K
14:30 20.68 20.68 20.68 20.68 0.2K
14:31 20.70 20.70 20.70 20.70 0.4K
14:32 20.71 20.71 20.68 20.68 1.3K
14:33 20.67 20.67 20.66 20.66 0.5K
14:34 20.67 20.67 20.67 20.67 0.2K
14:35 20.64 20.65 20.64 20.65 0.3K
14:36 20.61 20.67 20.58 20.67 3.1K
14:40 20.67 20.67 20.67 20.67 3.1K
14:41 20.69 20.69 20.69 20.69 10.1K
14:42 20.69 20.69 20.68 20.68 1.6K
14:43 20.61 20.67 20.61 20.62 1.7K
14:44 20.64 20.64 20.63 20.63 2.5K
14:45 20.65 20.65 20.64 20.64 1.0K
14:46 20.65 20.65 20.65 20.65 0.2K
14:47 20.65 20.65 20.65 20.65 0.8K
14:48 20.67 20.69 20.67 20.69 5.3K
14:49 20.73 20.73 20.73 20.73 1.3K
14:50 20.68 20.69 20.65 20.65 4.7K
14:52 20.70 20.70 20.68 20.68 0.4K
14:53 20.68 20.68 20.68 20.68 0.2K
14:54 20.69 20.69 20.68 20.68 0.4K
14:55 20.70 20.72 20.70 20.70 0.8K
14:56 20.70 20.70 20.70 20.70 0.4K
14:58 20.67 20.67 20.67 20.67 1.7K
14:59 20.66 20.66 20.66 20.66 0.4K
15:00 20.66 20.67 20.66 20.67 0.9K
15:01 20.68 20.68 20.68 20.68 0.9K
15:02 20.73 20.73 20.73 20.73 0.6K
15:04 20.78 20.78 20.75 20.77 1.8K
15:05 20.77 20.77 20.75 20.77 0.9K
15:06 20.76 20.76 20.74 20.75 10.0K
15:07 20.75 20.75 20.75 20.75 1.0K
15:09 20.77 20.81 20.77 20.79 2.4K
15:10 20.78 20.78 20.78 20.78 1.3K
15:11 20.71 20.73 20.71 20.73 7.5K
15:12 20.73 20.73 20.73 20.73 0.2K
15:13 20.73 20.73 20.73 20.73 0.3K
15:14 20.73 20.73 20.73 20.73 2.0K
15:15 20.75 20.77 20.75 20.77 10.7K
15:16 20.76 20.77 20.73 20.73 5.1K
15:17 20.72 20.75 20.72 20.75 3.5K
15:18 20.71 20.75 20.71 20.71 2.0K
15:19 20.75 20.80 20.75 20.80 1.0K
15:20 20.79 20.79 20.79 20.79 0.6K
15:21 20.79 20.79 20.78 20.79 0.9K
15:22 20.81 20.81 20.81 20.81 0.7K
15:23 20.79 20.80 20.79 20.80 5.8K
15:24 20.79 20.79 20.78 20.78 1.1K
15:25 20.73 20.73 20.70 20.72 1.1K
15:26 20.72 20.72 20.72 20.72 4.6K
15:27 20.73 20.73 20.73 20.73 0.8K
15:29 20.74 20.74 20.74 20.74 0.6K
15:30 20.74 20.74 20.69 20.69 3.3K
15:31 20.70 20.70 20.69 20.69 1.3K
15:32 20.66 20.67 20.66 20.67 1.4K
15:33 20.66 20.71 20.66 20.71 3.7K
15:34 20.71 20.71 20.71 20.71 1.7K
15:35 20.69 20.69 20.69 20.69 0.1K
15:36 20.69 20.69 20.65 20.65 2.5K
15:37 20.65 20.66 20.65 20.66 2.8K
15:38 20.64 20.67 20.64 20.66 1.5K
15:39 20.65 20.65 20.65 20.65 2.0K
15:40 20.66 20.66 20.66 20.66 0.4K
15:41 20.63 20.63 20.63 20.63 1.4K
15:42 20.62 20.62 20.62 20.62 0.2K
15:43 20.62 20.62 20.61 20.62 1.5K
15:45 20.64 20.64 20.64 20.64 1.8K
15:46 20.63 20.64 20.63 20.64 7.4K
15:47 20.64 20.67 20.64 20.66 3.5K
15:48 20.69 20.69 20.69 20.69 1.0K
15:49 20.69 20.70 20.69 20.70 1.3K
15:50 20.72 20.72 20.72 20.72 0.4K
15:51 20.74 20.74 20.74 20.74 0.3K
15:52 20.72 20.72 20.72 20.72 0.7K
15:53 20.72 20.73 20.72 20.73 1.8K
15:54 20.73 20.74 20.73 20.74 0.7K
15:55 20.74 20.74 20.73 20.73 3.6K
15:56 20.70 20.70 20.70 20.70 0.3K
15:57 20.69 20.69 20.69 20.69 5.5K
15:58 20.69 20.69 20.66 20.66 3.4K
15:59 20.66 20.66 20.56 20.61 54.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available