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 19.43 19.43 19.41 19.41 27.5K
09:32 19.41 19.41 19.41 19.41 2.4K
09:34 19.47 19.47 19.47 19.47 0.4K
09:35 19.46 19.53 19.46 19.51 1.0K
09:36 19.48 19.49 19.48 19.49 3.3K
09:38 19.48 19.50 19.48 19.49 1.5K
09:39 19.52 19.52 19.52 19.52 2.6K
09:40 19.50 19.50 19.50 19.50 5.0K
09:41 19.52 19.52 19.52 19.52 1.2K
09:42 19.50 19.50 19.50 19.50 0.6K
09:44 19.47 19.49 19.47 19.49 1.2K
09:45 19.47 19.51 19.47 19.51 2.3K
09:47 19.52 19.52 19.52 19.52 1.3K
09:48 19.50 19.50 19.50 19.50 1.1K
09:49 19.47 19.49 19.47 19.49 0.6K
09:50 19.44 19.45 19.44 19.45 1.1K
09:51 19.44 19.45 19.43 19.45 1.1K
09:52 19.46 19.46 19.45 19.45 2.0K
09:53 19.46 19.46 19.46 19.46 0.3K
09:54 19.43 19.43 19.43 19.43 3.3K
09:55 19.46 19.46 19.45 19.45 1.5K
09:56 19.44 19.44 19.44 19.44 0.6K
09:57 19.47 19.47 19.47 19.47 0.2K
09:58 19.49 19.49 19.49 19.49 1.9K
10:00 19.48 19.49 19.48 19.49 1.1K
10:01 19.46 19.46 19.44 19.44 1.1K
10:02 19.44 19.47 19.44 19.45 2.1K
10:03 19.46 19.46 19.46 19.46 0.5K
10:04 19.44 19.44 19.44 19.44 0.2K
10:07 19.46 19.46 19.46 19.46 0.3K
10:08 19.47 19.49 19.47 19.49 0.5K
10:09 19.49 19.50 19.49 19.50 0.3K
10:10 19.48 19.48 19.48 19.48 0.6K
10:11 19.47 19.47 19.47 19.47 0.4K
10:13 19.47 19.47 19.47 19.47 0.9K
10:15 19.53 19.53 19.53 19.53 2.9K
10:17 19.47 19.47 19.47 19.47 0.5K
10:18 19.48 19.52 19.47 19.52 8.2K
10:19 19.50 19.50 19.50 19.50 2.0K
10:23 19.59 19.59 19.57 19.58 3.5K
10:24 19.58 19.60 19.55 19.55 1.6K
10:25 19.55 19.55 19.55 19.55 2.8K
10:31 19.56 19.56 19.55 19.55 1.2K
10:32 19.51 19.51 19.51 19.51 1.5K
10:33 19.53 19.54 19.53 19.54 1.9K
10:36 19.55 19.55 19.55 19.54 1.6K
10:37 19.54 19.54 19.54 19.54 0.1K
10:38 19.56 19.58 19.56 19.58 1.7K
10:39 19.56 19.56 19.56 19.56 0.3K
10:41 19.60 19.60 19.60 19.60 0.3K
10:42 19.59 19.59 19.59 19.59 0.4K
10:43 19.61 19.61 19.61 19.61 0.4K
10:44 19.59 19.59 19.59 19.59 0.4K
10:46 19.62 19.62 19.62 19.62 0.4K
10:47 19.62 19.62 19.62 19.62 0.2K
10:48 19.61 19.65 19.61 19.65 1.1K
10:49 19.64 19.64 19.64 19.64 0.2K
10:50 19.63 19.63 19.63 19.63 2.7K
10:53 19.77 19.77 19.77 19.77 1.1K
10:54 19.78 19.81 19.78 19.81 3.3K
10:55 19.84 19.84 19.84 19.84 1.0K
10:56 19.88 19.88 19.88 19.88 1.0K
10:57 19.91 19.91 19.91 19.91 1.0K
10:58 19.86 19.86 19.86 19.86 1.3K
11:00 19.88 19.88 19.88 19.88 0.8K
11:01 19.83 19.83 19.82 19.82 1.5K
11:02 19.81 19.81 19.81 19.81 0.4K
11:05 19.82 19.82 19.80 19.81 2.3K
11:07 19.75 19.75 19.75 19.75 2.3K
11:08 19.75 19.75 19.75 19.75 0.2K
11:10 19.79 19.79 19.79 19.79 0.7K
11:11 19.78 19.81 19.77 19.81 0.8K
11:12 19.78 19.78 19.78 19.78 1.2K
11:13 19.79 19.79 19.78 19.78 0.2K
11:14 19.80 19.80 19.78 19.77 1.2K
11:15 19.80 19.80 19.80 19.80 1.1K
11:17 19.80 19.81 19.80 19.81 0.9K
11:18 19.81 19.81 19.81 19.81 0.1K
11:19 19.80 19.80 19.80 19.80 0.4K
11:20 19.82 19.84 19.82 19.84 1.0K
11:21 19.81 19.81 19.81 19.81 0.3K
11:23 19.81 19.81 19.78 19.78 1.0K
11:27 19.78 19.78 19.78 19.78 0.4K
11:28 19.77 19.77 19.77 19.77 0.4K
11:29 19.79 19.79 19.79 19.79 0.6K
11:32 19.77 19.77 19.77 19.77 0.3K
11:33 19.79 19.81 19.79 19.80 1.8K
11:34 19.83 19.83 19.83 19.83 0.6K
11:36 19.82 19.82 19.82 19.82 1.3K
11:38 19.91 19.91 19.89 19.89 0.7K
11:39 19.90 19.90 19.90 19.90 0.7K
11:40 19.89 19.89 19.89 19.89 0.3K
11:42 19.82 19.82 19.82 19.82 0.4K
11:43 19.82 19.82 19.82 19.81 0.7K
11:46 19.83 19.83 19.83 19.83 0.3K
11:48 19.85 19.85 19.85 19.85 5.4K
11:54 19.87 19.87 19.87 19.87 0.1K
11:55 19.90 19.90 19.90 19.90 0.4K
11:58 19.82 19.82 19.82 19.82 0.2K
11:59 19.85 19.85 19.85 19.85 1.2K
12:01 19.84 19.84 19.84 19.84 1.9K
12:02 19.81 19.81 19.81 19.81 0.2K
12:03 19.80 19.80 19.80 19.80 0.1K
12:05 19.81 19.81 19.81 19.81 0.1K
12:06 19.80 19.80 19.80 19.80 0.2K
12:09 19.86 19.86 19.86 19.86 0.2K
12:10 19.85 19.85 19.84 19.84 0.7K
12:14 19.90 19.90 19.90 19.90 1.7K
12:15 19.88 19.89 19.86 19.88 11.8K
12:17 19.91 19.91 19.91 19.91 0.1K
12:18 19.93 19.93 19.93 19.93 19.0K
12:19 19.94 19.94 19.94 19.93 0.2K
12:20 19.90 19.90 19.90 19.90 0.5K
12:22 19.90 19.90 19.90 19.90 0.2K
12:23 19.91 19.91 19.91 19.91 0.2K
12:24 19.95 19.95 19.93 19.93 0.9K
12:28 19.83 19.83 19.83 19.83 0.1K
12:29 19.83 19.83 19.83 19.83 0.2K
12:31 19.84 19.84 19.84 19.84 0.8K
12:32 19.84 19.85 19.84 19.85 0.3K
12:33 19.84 19.84 19.83 19.83 0.7K
12:35 19.84 19.84 19.84 19.84 0.5K
12:36 19.82 19.82 19.78 19.78 1.1K
12:37 19.78 19.78 19.78 19.78 0.3K
12:41 19.77 19.77 19.77 19.77 1.2K
12:43 19.80 19.80 19.80 19.80 0.2K
12:44 19.80 19.83 19.80 19.81 3.6K
12:50 19.81 19.81 19.79 19.79 1.8K
12:52 19.78 19.78 19.78 19.78 0.6K
12:57 19.76 19.76 19.76 19.76 0.2K
12:59 19.78 19.78 19.78 19.78 0.3K
13:00 19.80 19.80 19.80 19.80 0.6K
13:03 19.84 19.84 19.84 19.84 0.3K
13:04 19.82 19.82 19.82 19.82 0.2K
13:05 19.84 19.84 19.84 19.84 0.1K
13:06 19.84 19.84 19.84 19.84 0.2K
13:08 19.86 19.86 19.86 19.86 0.6K
13:10 19.84 19.84 19.84 19.84 1.1K
13:11 19.86 19.87 19.86 19.87 1.7K
13:12 19.88 19.88 19.86 19.87 0.7K
13:13 19.84 19.84 19.84 19.84 0.3K
13:15 19.86 19.86 19.86 19.86 0.2K
13:16 19.84 19.84 19.83 19.83 0.8K
13:21 19.85 19.85 19.85 19.85 1.3K
13:25 19.82 19.82 19.82 19.82 0.2K
13:27 19.81 19.81 19.81 19.81 0.3K
13:28 19.81 19.81 19.81 19.81 0.2K
13:30 19.79 19.83 19.78 19.83 1.0K
13:31 19.80 19.80 19.78 19.80 1.8K
13:32 19.80 19.80 19.80 19.80 0.2K
13:33 19.78 19.78 19.78 19.78 0.2K
13:35 19.79 19.79 19.79 19.79 0.1K
13:39 19.78 19.78 19.78 19.78 0.2K
13:40 19.80 19.80 19.80 19.80 0.1K
13:41 19.78 19.78 19.78 19.78 0.5K
13:45 19.79 19.79 19.78 19.79 2.7K
13:46 19.75 19.75 19.74 19.74 1.5K
13:48 19.71 19.71 19.71 19.71 0.3K
13:49 19.72 19.74 19.72 19.74 0.5K
13:50 19.74 19.74 19.74 19.74 0.5K
13:52 19.75 19.75 19.75 19.75 0.4K
13:54 19.75 19.76 19.75 19.76 0.3K
13:55 19.76 19.76 19.74 19.74 0.4K
13:56 19.75 19.75 19.75 19.75 0.4K
13:57 19.74 19.74 19.74 19.74 0.4K
14:00 19.80 19.80 19.80 19.80 1.0K
14:01 19.70 19.70 19.70 19.70 0.4K
14:02 19.67 19.67 19.67 19.67 0.5K
14:03 19.64 19.64 19.63 19.63 2.8K
14:05 19.67 19.67 19.66 19.67 1.8K
14:06 19.67 19.69 19.67 19.69 0.6K
14:07 19.72 19.72 19.72 19.72 2.7K
14:12 19.75 19.75 19.75 19.75 0.1K
14:13 19.79 19.79 19.79 19.79 2.7K
14:14 19.77 19.77 19.73 19.73 0.6K
14:18 19.72 19.72 19.72 19.72 0.2K
14:20 19.76 19.76 19.75 19.75 0.5K
14:23 19.79 19.79 19.79 19.79 0.7K
14:28 19.70 19.70 19.69 19.69 0.6K
14:29 19.68 19.68 19.68 19.68 0.2K
14:30 19.67 19.67 19.65 19.65 0.8K
14:31 19.71 19.71 19.71 19.71 1.0K
14:33 19.65 19.65 19.65 19.65 0.3K
14:36 19.60 19.60 19.60 19.60 1.1K
14:38 19.63 19.63 19.61 19.61 2.8K
14:39 19.60 19.60 19.60 19.60 1.2K
14:40 19.55 19.55 19.55 19.55 2.5K
14:41 19.52 19.57 19.52 19.57 1.3K
14:42 19.53 19.53 19.52 19.52 2.2K
14:43 19.55 19.55 19.55 19.55 0.1K
14:44 19.56 19.56 19.56 19.56 0.2K
14:45 19.54 19.54 19.54 19.54 4.5K
14:47 19.52 19.52 19.49 19.49 1.6K
14:48 19.48 19.48 19.45 19.45 2.2K
14:49 19.40 19.40 19.40 19.40 4.6K
14:50 19.38 19.38 19.33 19.33 3.2K
14:51 19.35 19.37 19.35 19.35 1.2K
14:52 19.37 19.37 19.33 19.33 0.7K
14:53 19.32 19.32 19.30 19.30 5.7K
14:54 19.33 19.33 19.32 19.33 0.6K
14:55 19.33 19.33 19.30 19.30 2.7K
14:56 19.27 19.28 19.25 19.25 1.2K
14:57 19.25 19.31 19.25 19.31 3.7K
14:58 19.27 19.27 19.23 19.27 8.0K
14:59 19.26 19.26 19.24 19.25 1.3K
15:00 19.21 19.21 19.18 19.18 2.3K
15:01 19.19 19.19 19.19 19.19 1.1K
15:02 19.18 19.18 19.16 19.16 4.1K
15:03 19.14 19.14 19.14 19.14 0.4K
15:04 19.10 19.10 19.08 19.08 6.0K
15:05 19.03 19.03 18.98 18.98 9.1K
15:06 18.96 18.96 18.92 18.96 2.8K
15:07 18.96 19.00 18.96 19.00 1.2K
15:08 18.90 18.94 18.90 18.94 2.6K
15:09 18.98 19.00 18.98 18.98 1.8K
15:10 18.96 18.99 18.96 18.97 2.0K
15:11 18.97 18.97 18.96 18.96 1.1K
15:12 18.95 19.04 18.95 19.04 1.4K
15:13 19.06 19.07 19.05 19.07 0.9K
15:14 19.12 19.20 19.12 19.20 3.2K
15:15 19.20 19.24 19.20 19.24 0.8K
15:16 19.24 19.25 19.22 19.22 0.5K
15:17 19.20 19.21 19.20 19.20 2.3K
15:18 19.21 19.21 19.21 19.21 0.1K
15:19 19.20 19.23 19.20 19.21 10.7K
15:20 19.18 19.18 19.18 19.18 0.8K
15:21 19.17 19.21 19.17 19.18 2.8K
15:22 19.17 19.19 19.17 19.19 1.3K
15:24 19.21 19.21 19.21 19.21 1.2K
15:25 19.22 19.22 19.22 19.22 1.4K
15:26 19.27 19.27 19.26 19.26 0.9K
15:27 19.28 19.28 19.28 19.28 0.7K
15:28 19.35 19.35 19.35 19.35 1.9K
15:29 19.35 19.35 19.35 19.35 2.7K
15:30 19.41 19.41 19.41 19.41 0.1K
15:31 19.37 19.37 19.36 19.36 1.0K
15:32 19.35 19.35 19.35 19.35 0.3K
15:34 19.34 19.37 19.33 19.37 8.6K
15:35 19.28 19.32 19.28 19.32 1.5K
15:36 19.33 19.33 19.33 19.33 0.5K
15:37 19.30 19.30 19.30 19.30 0.4K
15:38 19.36 19.36 19.36 19.36 1.4K
15:39 19.36 19.36 19.35 19.35 0.7K
15:40 19.36 19.37 19.34 19.37 2.3K
15:41 19.36 19.38 19.36 19.38 8.0K
15:42 19.41 19.42 19.41 19.41 1.8K
15:44 19.40 19.40 19.40 19.40 0.3K
15:45 19.45 19.45 19.43 19.43 1.2K
15:47 19.48 19.50 19.48 19.50 1.4K
15:48 19.57 19.57 19.57 19.57 2.0K
15:49 19.56 19.61 19.55 19.59 1.7K
15:50 19.59 19.62 19.59 19.62 2.2K
15:51 19.55 19.59 19.55 19.58 2.8K
15:53 19.53 19.54 19.52 19.54 2.0K
15:54 19.58 19.58 19.58 19.58 0.8K
15:55 19.56 19.56 19.56 19.56 0.2K
15:56 19.58 19.60 19.58 19.60 2.4K
15:57 19.58 19.58 19.58 19.58 0.5K
15:58 19.57 19.57 19.57 19.57 0.2K
15:59 19.56 19.57 19.55 19.55 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available