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 19.88 19.88 19.78 19.78 84.1K
09:31 19.78 19.80 19.75 19.75 3.2K
09:32 19.79 19.82 19.78 19.82 14.4K
09:33 19.83 19.95 19.83 19.95 7.3K
09:34 19.94 19.94 19.94 19.94 5.2K
09:35 19.94 19.97 19.94 19.97 2.5K
09:36 19.93 19.98 19.91 19.98 1.6K
09:37 19.95 19.95 19.78 19.78 9.7K
09:38 19.80 19.80 19.76 19.79 2.8K
09:39 19.79 19.82 19.79 19.82 3.5K
09:40 19.81 19.81 19.75 19.75 1.5K
09:41 19.72 19.74 19.72 19.74 1.8K
09:42 19.73 19.73 19.69 19.69 15.5K
09:43 19.69 19.72 19.69 19.72 2.1K
09:44 19.73 19.76 19.73 19.76 27.2K
09:45 19.77 19.78 19.77 19.78 1.2K
09:46 19.75 19.75 19.74 19.74 0.6K
09:47 19.75 19.79 19.75 19.79 2.5K
09:48 19.78 19.81 19.78 19.79 2.1K
09:49 19.79 19.80 19.79 19.80 1.2K
09:50 19.76 19.76 19.74 19.74 1.5K
09:51 19.74 19.79 19.74 19.77 4.1K
09:52 19.76 19.82 19.76 19.82 4.0K
09:53 19.83 19.86 19.83 19.86 2.3K
09:54 19.84 19.84 19.82 19.82 8.4K
09:55 19.77 19.77 19.77 19.77 0.3K
09:56 19.80 19.82 19.80 19.82 0.5K
09:57 19.79 19.80 19.79 19.80 1.8K
09:58 19.81 19.84 19.81 19.84 1.4K
09:59 19.84 19.84 19.82 19.83 1.1K
10:00 19.81 19.84 19.81 19.84 0.9K
10:01 19.86 19.86 19.86 19.86 1.6K
10:02 19.83 19.83 19.83 19.83 0.4K
10:03 19.81 19.81 19.79 19.79 2.2K
10:04 19.76 19.77 19.76 19.77 0.5K
10:05 19.75 19.75 19.70 19.70 1.1K
10:06 19.72 19.73 19.71 19.73 2.2K
10:07 19.72 19.72 19.72 19.72 7.9K
10:08 19.69 19.69 19.69 19.69 2.8K
10:09 19.70 19.70 19.70 19.70 1.3K
10:10 19.68 19.70 19.68 19.70 0.9K
10:11 19.65 19.65 19.64 19.64 0.7K
10:12 19.64 19.65 19.63 19.63 1.2K
10:13 19.63 19.63 19.55 19.56 5.4K
10:14 19.55 19.57 19.55 19.56 3.4K
10:15 19.55 19.56 19.51 19.55 18.5K
10:16 19.52 19.52 19.43 19.43 18.8K
10:17 19.46 19.46 19.43 19.43 0.5K
10:18 19.43 19.44 19.42 19.44 0.8K
10:19 19.43 19.49 19.40 19.49 10.2K
10:21 19.50 19.50 19.47 19.47 3.1K
10:22 19.45 19.45 19.45 19.45 0.3K
10:23 19.42 19.42 19.42 19.42 0.7K
10:24 19.41 19.45 19.39 19.39 13.5K
10:25 19.41 19.49 19.41 19.49 1.0K
10:26 19.47 19.47 19.44 19.45 4.2K
10:27 19.44 19.45 19.44 19.45 0.4K
10:28 19.51 19.51 19.46 19.46 1.1K
10:29 19.44 19.45 19.44 19.45 2.3K
10:30 19.52 19.52 19.50 19.50 1.1K
10:31 19.47 19.47 19.42 19.42 0.8K
10:32 19.44 19.44 19.29 19.29 6.2K
10:33 19.30 19.31 19.30 19.31 1.3K
10:34 19.29 19.35 19.29 19.33 1.8K
10:35 19.38 19.38 19.38 19.38 0.3K
10:36 19.36 19.37 19.34 19.34 1.9K
10:37 19.34 19.34 19.28 19.28 2.4K
10:38 19.28 19.28 19.21 19.23 7.2K
10:39 19.29 19.29 19.26 19.26 3.0K
10:40 19.24 19.26 19.22 19.22 2.5K
10:41 19.23 19.25 19.23 19.25 1.2K
10:42 19.25 19.27 19.23 19.25 18.3K
10:43 19.23 19.23 19.22 19.22 4.3K
10:44 19.21 19.21 19.20 19.21 3.0K
10:45 19.24 19.29 19.24 19.25 11.7K
10:46 19.25 19.26 19.25 19.25 1.3K
10:47 19.28 19.29 19.26 19.26 2.0K
10:48 19.29 19.29 19.27 19.27 1.3K
10:49 19.28 19.29 19.28 19.29 2.4K
10:50 19.27 19.29 19.27 19.28 1.4K
10:52 19.26 19.27 19.25 19.25 3.5K
10:53 19.24 19.24 19.24 19.24 0.3K
10:54 19.23 19.23 19.23 19.23 13.3K
10:55 19.23 19.23 19.16 19.16 2.6K
10:56 19.19 19.25 19.18 19.19 2.1K
10:57 19.19 19.21 19.16 19.21 2.3K
10:58 19.14 19.14 19.14 19.14 0.7K
10:59 19.10 19.11 19.10 19.10 10.0K
11:00 19.14 19.14 19.08 19.13 6.9K
11:01 19.19 19.23 19.14 19.17 2.4K
11:02 19.18 19.25 19.18 19.25 2.3K
11:04 19.24 19.24 19.21 19.24 2.4K
11:05 19.25 19.25 19.19 19.19 2.9K
11:06 19.21 19.21 19.21 19.21 0.8K
11:07 19.20 19.21 19.20 19.21 0.6K
11:08 19.19 19.21 19.19 19.19 2.7K
11:09 19.26 19.26 19.25 19.26 1.3K
11:10 19.26 19.26 19.24 19.25 2.6K
11:11 19.22 19.22 19.22 19.22 0.2K
11:12 19.22 19.24 19.22 19.23 2.0K
11:13 19.21 19.23 19.20 19.23 1.9K
11:14 19.25 19.25 19.25 19.25 0.6K
11:15 19.26 19.26 19.26 19.26 3.3K
11:16 19.30 19.34 19.30 19.34 2.7K
11:17 19.29 19.29 19.29 19.29 0.8K
11:18 19.29 19.29 19.29 19.29 1.6K
11:19 19.32 19.32 19.27 19.27 7.1K
11:20 19.27 19.30 19.26 19.28 2.6K
11:21 19.29 19.29 19.29 19.29 0.3K
11:24 19.31 19.31 19.31 19.31 0.8K
11:25 19.37 19.37 19.37 19.37 0.3K
11:26 19.36 19.36 19.35 19.35 6.7K
11:27 19.34 19.34 19.34 19.34 0.6K
11:28 19.27 19.27 19.27 19.27 0.5K
11:29 19.31 19.31 19.31 19.31 0.8K
11:30 19.30 19.30 19.30 19.30 0.5K
11:31 19.29 19.29 19.29 19.29 0.2K
11:32 19.31 19.31 19.31 19.31 0.2K
11:33 19.35 19.35 19.35 19.35 0.3K
11:34 19.36 19.36 19.34 19.35 1.0K
11:35 19.36 19.36 19.36 19.36 0.4K
11:36 19.33 19.33 19.25 19.25 2.6K
11:37 19.20 19.20 19.20 19.20 0.3K
11:38 19.22 19.22 19.22 19.22 1.7K
11:39 19.18 19.18 19.18 19.18 0.1K
11:40 19.21 19.21 19.21 19.20 0.4K
11:41 19.18 19.20 19.15 19.20 0.8K
11:42 19.15 19.15 19.15 19.15 0.1K
11:43 19.16 19.18 19.16 19.18 0.9K
11:44 19.19 19.19 19.17 19.17 1.9K
11:45 19.21 19.26 19.21 19.26 1.0K
11:46 19.25 19.25 19.25 19.25 0.5K
11:47 19.23 19.23 19.21 19.21 0.9K
11:48 19.24 19.24 19.24 19.24 0.2K
11:49 19.24 19.24 19.24 19.24 0.2K
11:50 19.22 19.22 19.21 19.21 5.3K
11:51 19.24 19.24 19.24 19.24 0.1K
11:52 19.35 19.35 19.31 19.34 0.9K
11:53 19.33 19.34 19.33 19.34 4.1K
11:54 19.35 19.35 19.35 19.35 0.5K
11:55 19.34 19.34 19.34 19.34 2.1K
11:56 19.36 19.36 19.34 19.36 1.0K
11:57 19.36 19.36 19.35 19.35 2.3K
11:58 19.33 19.34 19.33 19.34 0.6K
11:59 19.28 19.33 19.28 19.32 2.7K
12:00 19.33 19.33 19.31 19.31 0.5K
12:01 19.32 19.33 19.30 19.33 2.3K
12:02 19.34 19.34 19.34 19.34 1.3K
12:03 19.35 19.38 19.35 19.35 2.1K
12:04 19.39 19.39 19.39 19.39 1.5K
12:06 19.36 19.37 19.35 19.35 0.5K
12:07 19.36 19.37 19.36 19.37 0.9K
12:08 19.37 19.38 19.37 19.38 0.4K
12:09 19.38 19.39 19.38 19.39 3.7K
12:10 19.37 19.37 19.37 19.37 1.3K
12:11 19.41 19.41 19.41 19.41 5.6K
12:12 19.41 19.41 19.41 19.41 1.3K
12:13 19.38 19.38 19.38 19.38 0.2K
12:14 19.37 19.40 19.37 19.40 0.4K
12:15 19.36 19.36 19.36 19.36 0.6K
12:17 19.36 19.36 19.36 19.36 2.1K
12:18 19.32 19.34 19.31 19.31 2.5K
12:19 19.37 19.37 19.37 19.37 0.7K
12:20 19.37 19.37 19.30 19.30 3.7K
12:21 19.32 19.33 19.32 19.33 5.2K
12:22 19.31 19.31 19.25 19.25 4.5K
12:23 19.23 19.25 19.23 19.25 1.2K
12:24 19.24 19.24 19.24 19.24 0.5K
12:26 19.36 19.36 19.36 19.36 0.4K
12:27 19.32 19.32 19.32 19.32 2.5K
12:28 19.34 19.34 19.34 19.34 0.4K
12:29 19.32 19.32 19.31 19.31 0.3K
12:30 19.31 19.31 19.31 19.31 4.5K
12:31 19.40 19.40 19.40 19.40 0.5K
12:32 19.40 19.40 19.38 19.38 3.1K
12:33 19.36 19.40 19.36 19.36 3.4K
12:36 19.26 19.28 19.26 19.28 2.4K
12:37 19.29 19.29 19.29 19.29 0.2K
12:38 19.28 19.29 19.28 19.28 2.3K
12:39 19.29 19.29 19.29 19.29 0.2K
12:41 19.27 19.27 19.27 19.27 0.4K
12:42 19.38 19.38 19.34 19.34 3.2K
12:43 19.33 19.33 19.33 19.33 0.5K
12:46 19.32 19.36 19.32 19.36 1.1K
12:47 19.37 19.37 19.37 19.37 0.4K
12:48 19.38 19.38 19.38 19.38 0.3K
12:49 19.41 19.41 19.40 19.40 0.8K
12:50 19.41 19.41 19.41 19.41 0.9K
12:51 19.42 19.42 19.42 19.42 0.2K
12:52 19.42 19.42 19.42 19.42 0.3K
12:53 19.43 19.43 19.43 19.44 0.4K
12:54 19.45 19.45 19.45 19.45 0.9K
12:55 19.49 19.49 19.47 19.47 2.1K
12:56 19.44 19.45 19.44 19.45 4.3K
12:58 19.47 19.47 19.47 19.47 0.9K
12:59 19.47 19.47 19.47 19.47 0.3K
13:00 19.46 19.46 19.46 19.46 0.7K
13:01 19.48 19.48 19.48 19.48 0.2K
13:02 19.50 19.50 19.50 19.50 0.4K
13:03 19.49 19.49 19.49 19.49 2.0K
13:04 19.47 19.48 19.47 19.48 0.5K
13:05 19.46 19.46 19.46 19.46 0.4K
13:06 19.49 19.49 19.49 19.49 0.3K
13:07 19.50 19.51 19.50 19.50 0.7K
13:09 19.47 19.47 19.46 19.46 0.4K
13:10 19.48 19.48 19.46 19.46 1.5K
13:11 19.48 19.48 19.48 19.48 0.1K
13:12 19.50 19.50 19.50 19.50 0.1K
13:13 19.48 19.48 19.48 19.48 1.5K
13:16 19.52 19.52 19.52 19.52 0.8K
13:17 19.52 19.52 19.47 19.47 0.9K
13:18 19.47 19.47 19.47 19.47 0.7K
13:19 19.46 19.46 19.46 19.46 0.2K
13:20 19.45 19.45 19.43 19.43 0.5K
13:21 19.42 19.42 19.42 19.42 0.6K
13:22 19.44 19.48 19.44 19.48 1.0K
13:26 19.55 19.55 19.52 19.52 0.5K
13:28 19.51 19.52 19.51 19.52 0.3K
13:29 19.51 19.52 19.51 19.52 1.4K
13:31 19.49 19.49 19.49 19.49 0.1K
13:32 19.48 19.48 19.48 19.48 1.1K
13:34 19.46 19.46 19.46 19.46 0.2K
13:35 19.40 19.40 19.40 19.40 1.3K
13:38 19.45 19.45 19.45 19.45 0.4K
13:40 19.44 19.44 19.44 19.44 0.2K
13:41 19.50 19.50 19.50 19.50 1.5K
13:42 19.48 19.48 19.47 19.47 0.3K
13:43 19.50 19.50 19.50 19.50 1.0K
13:44 19.49 19.49 19.49 19.49 0.3K
13:45 19.49 19.49 19.49 19.49 0.2K
13:46 19.48 19.50 19.48 19.50 0.5K
13:47 19.49 19.49 19.49 19.49 0.4K
13:50 19.52 19.52 19.50 19.52 0.9K
13:52 19.50 19.50 19.50 19.50 0.3K
13:54 19.49 19.49 19.48 19.48 1.0K
13:55 19.52 19.52 19.48 19.48 2.2K
13:58 19.51 19.51 19.50 19.50 0.4K
13:59 19.50 19.50 19.49 19.49 0.6K
14:04 19.49 19.49 19.49 19.49 1.8K
14:05 19.50 19.50 19.50 19.50 1.6K
14:06 19.49 19.49 19.47 19.47 0.5K
14:09 19.46 19.46 19.46 19.46 0.9K
14:10 19.48 19.48 19.48 19.48 0.3K
14:11 19.46 19.46 19.46 19.46 1.2K
14:12 19.48 19.48 19.48 19.48 0.6K
14:13 19.51 19.51 19.50 19.50 0.7K
14:14 19.54 19.54 19.54 19.54 0.4K
14:15 19.53 19.54 19.53 19.52 2.0K
14:19 19.50 19.50 19.50 19.50 0.4K
14:22 19.52 19.54 19.52 19.54 0.5K
14:24 19.50 19.50 19.50 19.50 0.9K
14:25 19.49 19.49 19.49 19.49 1.0K
14:29 19.48 19.48 19.48 19.48 0.2K
14:32 19.51 19.51 19.51 19.51 0.5K
14:34 19.47 19.47 19.47 19.47 0.3K
14:35 19.48 19.48 19.48 19.48 1.1K
14:36 19.47 19.47 19.46 19.45 0.9K
14:39 19.47 19.47 19.47 19.47 2.8K
14:40 19.50 19.52 19.49 19.52 2.0K
14:42 19.52 19.52 19.49 19.49 0.2K
14:43 19.54 19.56 19.52 19.52 13.5K
14:44 19.51 19.51 19.50 19.51 46.5K
14:46 19.50 19.50 19.50 19.50 1.6K
14:48 19.56 19.56 19.56 19.56 0.4K
14:50 19.53 19.53 19.53 19.53 0.2K
14:51 19.52 19.52 19.52 19.52 0.2K
14:52 19.52 19.54 19.52 19.53 1.5K
14:53 19.54 19.54 19.54 19.54 0.4K
14:54 19.50 19.50 19.50 19.50 2.4K
14:56 19.53 19.53 19.53 19.53 0.2K
14:57 19.54 19.56 19.54 19.56 0.4K
14:58 19.55 19.55 19.55 19.55 0.4K
14:59 19.55 19.55 19.55 19.55 0.2K
15:00 19.53 19.53 19.50 19.51 8.1K
15:01 19.51 19.53 19.51 19.53 0.5K
15:02 19.53 19.53 19.53 19.53 0.5K
15:03 19.54 19.54 19.54 19.54 0.1K
15:04 19.52 19.52 19.52 19.52 0.1K
15:05 19.51 19.51 19.51 19.51 0.7K
15:08 19.56 19.57 19.55 19.55 2.0K
15:09 19.57 19.57 19.57 19.57 0.3K
15:10 19.57 19.57 19.56 19.56 0.3K
15:11 19.54 19.54 19.54 19.54 0.1K
15:12 19.52 19.54 19.52 19.54 0.5K
15:14 19.54 19.54 19.54 19.54 0.2K
15:15 19.58 19.58 19.55 19.55 2.3K
15:16 19.59 19.59 19.57 19.57 3.4K
15:17 19.57 19.59 19.57 19.57 5.4K
15:18 19.59 19.59 19.59 19.59 0.1K
15:19 19.54 19.54 19.54 19.54 0.8K
15:20 19.58 19.58 19.57 19.57 1.3K
15:22 19.56 19.57 19.56 19.57 1.3K
15:23 19.57 19.57 19.57 19.57 4.1K
15:24 19.55 19.55 19.54 19.54 0.4K
15:25 19.55 19.55 19.55 19.55 0.6K
15:26 19.57 19.57 19.57 19.57 0.8K
15:28 19.57 19.57 19.57 19.57 0.1K
15:29 19.56 19.56 19.51 19.51 7.7K
15:30 19.53 19.53 19.53 19.53 1.6K
15:31 19.54 19.54 19.54 19.54 2.3K
15:32 19.61 19.61 19.61 19.61 0.8K
15:33 19.60 19.62 19.60 19.62 1.0K
15:34 19.62 19.62 19.62 19.62 0.5K
15:35 19.62 19.62 19.59 19.59 1.6K
15:37 19.62 19.66 19.62 19.62 1.1K
15:38 19.65 19.65 19.65 19.65 1.1K
15:39 19.65 19.65 19.63 19.63 0.8K
15:40 19.64 19.67 19.64 19.64 2.9K
15:41 19.66 19.66 19.66 19.66 1.2K
15:42 19.66 19.67 19.66 19.67 2.1K
15:43 19.67 19.69 19.67 19.69 3.5K
15:44 19.67 19.67 19.66 19.67 4.1K
15:45 19.68 19.70 19.68 19.70 0.3K
15:46 19.69 19.69 19.69 19.69 0.6K
15:47 19.66 19.68 19.66 19.68 1.4K
15:48 19.66 19.68 19.66 19.68 1.0K
15:52 19.63 19.63 19.60 19.60 1.6K
15:53 19.58 19.60 19.58 19.58 1.9K
15:54 19.56 19.58 19.56 19.58 0.3K
15:55 19.58 19.58 19.56 19.56 1.1K
15:56 19.58 19.58 19.58 19.58 0.6K
15:57 19.58 19.61 19.58 19.61 1.0K
15:58 19.59 19.60 19.59 19.60 4.9K
15:59 19.62 19.62 19.50 19.50 41.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available