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 19.46 19.50 19.45 19.45 158.3K
09:31 19.46 19.48 19.40 19.46 5.8K
09:32 19.53 19.57 19.53 19.57 2.2K
09:33 19.57 19.57 19.51 19.51 2.1K
09:34 19.48 19.48 19.48 19.48 1.5K
09:35 19.48 19.53 19.45 19.51 10.4K
09:36 19.47 19.50 19.47 19.50 1.2K
09:37 19.55 19.55 19.54 19.54 1.0K
09:38 19.55 19.56 19.53 19.52 11.5K
09:39 19.50 19.50 19.49 19.49 1.1K
09:40 19.48 19.48 19.42 19.42 23.2K
09:41 19.42 19.45 19.39 19.43 5.7K
09:42 19.44 19.45 19.41 19.44 1.7K
09:44 19.52 19.52 19.52 19.52 3.6K
09:45 19.50 19.50 19.49 19.49 0.5K
09:46 19.53 19.55 19.50 19.55 17.3K
09:47 19.54 19.57 19.54 19.57 1.3K
09:48 19.58 19.58 19.55 19.55 1.1K
09:50 19.56 19.56 19.53 19.56 2.0K
09:51 19.61 19.66 19.60 19.66 0.9K
09:52 19.65 19.69 19.65 19.69 1.7K
09:53 19.70 19.70 19.68 19.70 2.1K
09:54 19.67 19.67 19.65 19.65 3.7K
09:55 19.63 19.63 19.58 19.62 1.2K
09:56 19.59 19.59 19.54 19.54 0.8K
09:57 19.58 19.59 19.57 19.59 4.1K
09:58 19.60 19.60 19.60 19.60 0.3K
09:59 19.57 19.57 19.56 19.57 7.8K
10:00 19.56 19.56 19.56 19.56 2.5K
10:02 19.55 19.57 19.55 19.55 2.1K
10:03 19.50 19.50 19.48 19.48 1.0K
10:04 19.56 19.56 19.50 19.50 1.0K
10:05 19.52 19.55 19.49 19.51 6.3K
10:06 19.47 19.47 19.47 19.47 0.5K
10:07 19.50 19.50 19.50 19.50 1.2K
10:08 19.56 19.56 19.56 19.56 0.9K
10:09 19.49 19.52 19.49 19.49 1.9K
10:11 19.51 19.51 19.51 19.51 0.4K
10:12 19.48 19.48 19.48 19.48 1.3K
10:13 19.45 19.47 19.45 19.45 2.9K
10:14 19.50 19.50 19.48 19.48 5.7K
10:15 19.49 19.49 19.48 19.48 4.9K
10:16 19.52 19.52 19.52 19.52 0.4K
10:18 19.53 19.57 19.53 19.56 2.3K
10:19 19.60 19.60 19.60 19.60 0.5K
10:20 19.58 19.58 19.56 19.56 0.8K
10:21 19.59 19.59 19.59 19.59 1.1K
10:22 19.56 19.56 19.56 19.56 0.2K
10:23 19.55 19.55 19.55 19.55 1.3K
10:25 19.56 19.56 19.53 19.53 0.6K
10:26 19.56 19.62 19.56 19.62 1.5K
10:27 19.61 19.61 19.61 19.61 0.3K
10:28 19.65 19.67 19.65 19.67 2.8K
10:29 19.68 19.68 19.65 19.65 0.6K
10:30 19.67 19.67 19.67 19.67 0.7K
10:31 19.68 19.69 19.68 19.69 1.9K
10:32 19.71 19.71 19.71 19.71 2.4K
10:34 19.72 19.74 19.72 19.74 0.8K
10:35 19.66 19.68 19.65 19.68 2.5K
10:36 19.68 19.68 19.67 19.67 0.6K
10:37 19.67 19.67 19.67 19.67 0.3K
10:38 19.70 19.70 19.69 19.69 1.0K
10:39 19.71 19.71 19.71 19.71 0.2K
10:40 19.73 19.73 19.73 19.73 0.2K
10:41 19.70 19.70 19.70 19.70 1.4K
10:42 19.70 19.70 19.70 19.70 1.1K
10:45 19.65 19.68 19.65 19.68 1.6K
10:49 19.69 19.69 19.69 19.69 2.2K
10:51 19.64 19.64 19.64 19.64 0.4K
10:52 19.63 19.69 19.63 19.66 3.1K
10:53 19.69 19.69 19.69 19.69 0.9K
10:55 19.69 19.69 19.69 19.68 0.6K
10:56 19.65 19.65 19.65 19.65 0.6K
10:57 19.63 19.63 19.62 19.62 2.1K
10:58 19.62 19.63 19.61 19.61 1.1K
10:59 19.63 19.63 19.63 19.63 3.3K
11:00 19.63 19.63 19.63 19.63 12.1K
11:01 19.61 19.62 19.60 19.62 1.2K
11:02 19.61 19.61 19.61 19.61 0.4K
11:04 19.59 19.59 19.59 19.59 0.9K
11:05 19.58 19.60 19.57 19.58 3.6K
11:06 19.58 19.59 19.58 19.59 0.6K
11:07 19.61 19.61 19.61 19.61 0.9K
11:08 19.64 19.64 19.61 19.61 0.8K
11:09 19.63 19.63 19.63 19.63 0.5K
11:10 19.62 19.64 19.60 19.60 1.8K
11:11 19.58 19.62 19.58 19.58 2.6K
11:13 19.60 19.60 19.58 19.58 1.4K
11:14 19.57 19.59 19.57 19.57 1.2K
11:15 19.56 19.58 19.56 19.58 0.3K
11:16 19.54 19.54 19.54 19.54 0.3K
11:18 19.54 19.54 19.52 19.52 0.8K
11:19 19.54 19.54 19.54 19.54 1.2K
11:20 19.54 19.54 19.54 19.54 0.3K
11:21 19.53 19.53 19.53 19.53 0.6K
11:22 19.50 19.50 19.50 19.50 4.5K
11:23 19.50 19.50 19.48 19.48 2.3K
11:24 19.45 19.47 19.45 19.47 7.1K
11:25 19.47 19.47 19.47 19.47 1.7K
11:26 19.41 19.48 19.41 19.46 0.3K
11:27 19.45 19.47 19.45 19.47 0.6K
11:29 19.48 19.48 19.45 19.47 1.4K
11:30 19.45 19.47 19.44 19.44 2.4K
11:31 19.43 19.45 19.43 19.43 0.8K
11:32 19.43 19.45 19.43 19.45 2.5K
11:33 19.45 19.45 19.41 19.42 10.6K
11:34 19.42 19.42 19.40 19.40 2.2K
11:35 19.40 19.41 19.39 19.39 21.0K
11:36 19.40 19.41 19.40 19.40 1.9K
11:37 19.40 19.40 19.36 19.36 5.9K
11:38 19.40 19.42 19.40 19.42 3.9K
11:39 19.40 19.40 19.40 19.40 1.0K
11:40 19.43 19.45 19.43 19.43 0.8K
11:41 19.47 19.47 19.45 19.45 0.4K
11:43 19.50 19.50 19.50 19.50 1.5K
11:44 19.46 19.46 19.46 19.46 0.1K
11:45 19.45 19.45 19.44 19.43 0.7K
11:46 19.41 19.41 19.41 19.41 1.7K
11:47 19.43 19.45 19.43 19.45 2.1K
11:48 19.44 19.46 19.44 19.46 1.1K
11:49 19.46 19.46 19.44 19.44 1.1K
11:50 19.45 19.45 19.45 19.45 0.4K
11:51 19.48 19.48 19.48 19.48 0.1K
11:52 19.45 19.45 19.42 19.42 2.5K
11:53 19.46 19.47 19.46 19.47 0.7K
11:54 19.49 19.51 19.49 19.51 1.3K
11:55 19.47 19.47 19.47 19.47 0.6K
11:56 19.51 19.51 19.51 19.51 0.9K
11:57 19.49 19.49 19.49 19.49 0.3K
11:58 19.46 19.46 19.43 19.45 3.0K
11:59 19.46 19.46 19.46 19.45 0.4K
12:00 19.44 19.44 19.41 19.41 6.3K
12:01 19.38 19.38 19.37 19.37 0.3K
12:02 19.37 19.37 19.35 19.35 1.4K
12:03 19.39 19.40 19.39 19.40 0.9K
12:04 19.37 19.37 19.35 19.35 1.2K
12:05 19.30 19.30 19.30 19.30 0.4K
12:07 19.33 19.33 19.27 19.30 3.3K
12:08 19.29 19.30 19.28 19.28 1.1K
12:09 19.26 19.27 19.25 19.25 3.5K
12:10 19.27 19.28 19.25 19.25 14.7K
12:11 19.31 19.31 19.24 19.24 5.2K
12:12 19.25 19.26 19.25 19.26 0.3K
12:13 19.26 19.26 19.24 19.24 3.0K
12:14 19.24 19.24 19.22 19.24 5.9K
12:16 19.25 19.26 19.24 19.24 1.2K
12:18 19.28 19.29 19.25 19.25 1.2K
12:19 19.26 19.26 19.26 19.26 0.5K
12:20 19.30 19.30 19.26 19.26 0.6K
12:21 19.30 19.30 19.30 19.30 0.2K
12:22 19.27 19.27 19.23 19.23 0.8K
12:25 19.24 19.24 19.24 19.24 1.0K
12:26 19.23 19.23 19.23 19.23 0.7K
12:27 19.15 19.20 19.15 19.20 3.9K
12:28 19.19 19.19 19.19 19.19 2.4K
12:29 19.20 19.20 19.18 19.18 3.2K
12:30 19.20 19.20 19.17 19.17 1.3K
12:31 19.17 19.17 19.16 19.16 1.9K
12:32 19.18 19.18 19.18 19.18 0.2K
12:33 19.22 19.22 19.22 19.22 0.4K
12:34 19.24 19.24 19.24 19.24 3.4K
12:35 19.24 19.24 19.23 19.23 0.7K
12:36 19.24 19.24 19.24 19.24 0.2K
12:37 19.24 19.24 19.24 19.24 0.4K
12:38 19.23 19.23 19.23 19.23 1.3K
12:39 19.24 19.24 19.24 19.24 0.3K
12:40 19.25 19.25 19.25 19.25 0.4K
12:41 19.25 19.25 19.25 19.25 0.6K
12:42 19.24 19.24 19.23 19.23 0.4K
12:44 19.21 19.21 19.20 19.20 1.4K
12:45 19.20 19.20 19.16 19.19 19.8K
12:46 19.22 19.22 19.19 19.19 1.0K
12:47 19.16 19.16 19.16 19.16 1.8K
12:48 19.21 19.21 19.21 19.21 2.2K
12:49 19.23 19.23 19.22 19.22 0.6K
12:50 19.21 19.21 19.21 19.20 0.2K
12:51 19.23 19.26 19.23 19.26 0.4K
12:52 19.27 19.29 19.27 19.27 2.0K
12:53 19.28 19.28 19.27 19.27 1.7K
12:54 19.30 19.30 19.28 19.28 0.5K
12:55 19.28 19.29 19.27 19.27 1.2K
12:57 19.27 19.27 19.27 19.27 0.6K
12:58 19.27 19.27 19.27 19.27 0.5K
13:01 19.24 19.24 19.24 19.24 1.3K
13:02 19.25 19.25 19.25 19.25 0.3K
13:03 19.25 19.25 19.23 19.23 1.3K
13:04 19.28 19.28 19.28 19.27 0.1K
13:05 19.27 19.27 19.27 19.27 0.9K
13:08 19.21 19.21 19.19 19.19 1.6K
13:10 19.20 19.20 19.18 19.18 0.8K
13:11 19.15 19.17 19.15 19.17 0.7K
13:12 19.17 19.17 19.17 19.17 1.1K
13:13 19.24 19.24 19.24 19.24 0.4K
13:14 19.20 19.20 19.20 19.20 7.7K
13:15 19.21 19.21 19.21 19.21 1.6K
13:16 19.20 19.20 19.20 19.20 0.2K
13:17 19.21 19.21 19.21 19.20 0.4K
13:19 19.16 19.19 19.16 19.17 1.0K
13:20 19.20 19.20 19.20 19.20 0.8K
13:22 19.34 19.34 19.29 19.29 1.5K
13:23 19.32 19.32 19.32 19.32 0.2K
13:24 19.32 19.32 19.32 19.32 1.1K
13:25 19.33 19.33 19.33 19.33 0.4K
13:26 19.35 19.37 19.34 19.36 1.0K
13:27 19.35 19.37 19.35 19.37 0.4K
13:28 19.36 19.37 19.34 19.34 1.3K
13:29 19.34 19.35 19.34 19.35 0.4K
13:30 19.37 19.37 19.37 19.36 1.1K
13:32 19.34 19.34 19.34 19.34 0.5K
13:33 19.34 19.37 19.34 19.35 2.4K
13:34 19.33 19.35 19.33 19.33 0.5K
13:35 19.33 19.33 19.33 19.33 0.7K
13:38 19.30 19.30 19.30 19.30 0.3K
13:39 19.28 19.28 19.28 19.28 0.1K
13:40 19.28 19.28 19.25 19.25 0.6K
13:44 19.26 19.26 19.26 19.26 0.5K
13:45 19.28 19.28 19.27 19.27 1.2K
13:51 19.26 19.26 19.26 19.26 0.7K
13:52 19.27 19.29 19.27 19.29 0.9K
13:53 19.27 19.29 19.27 19.29 0.2K
13:54 19.29 19.29 19.27 19.27 0.6K
13:55 19.26 19.26 19.26 19.26 3.7K
13:57 19.28 19.30 19.28 19.30 0.7K
13:58 19.30 19.31 19.29 19.31 2.8K
14:00 19.31 19.31 19.31 19.31 0.5K
14:01 19.31 19.31 19.29 19.29 1.5K
14:02 19.29 19.29 19.28 19.28 3.3K
14:03 19.28 19.28 19.28 19.28 0.8K
14:04 19.27 19.27 19.27 19.27 0.5K
14:06 19.30 19.30 19.28 19.28 1.8K
14:07 19.28 19.28 19.28 19.28 0.2K
14:08 19.30 19.30 19.28 19.29 0.9K
14:09 19.25 19.25 19.25 19.25 1.2K
14:10 19.23 19.23 19.23 19.23 0.4K
14:15 19.18 19.18 19.18 19.18 1.2K
14:16 19.15 19.15 19.15 19.15 0.5K
14:17 19.17 19.17 19.17 19.17 0.1K
14:18 19.16 19.16 19.16 19.16 0.5K
14:22 19.15 19.15 19.15 19.15 1.2K
14:23 19.12 19.15 19.12 19.15 1.4K
14:25 19.22 19.24 19.21 19.24 1.2K
14:26 19.24 19.24 19.24 19.24 0.6K
14:27 19.26 19.26 19.26 19.26 0.8K
14:28 19.27 19.27 19.27 19.27 0.9K
14:30 19.26 19.26 19.26 19.26 0.3K
14:31 19.27 19.27 19.27 19.27 0.6K
14:32 19.28 19.28 19.28 19.28 3.0K
14:33 19.28 19.28 19.28 19.28 0.2K
14:34 19.28 19.28 19.27 19.27 1.2K
14:35 19.28 19.28 19.27 19.27 5.6K
14:38 19.29 19.29 19.29 19.29 10.4K
14:40 19.29 19.29 19.29 19.29 4.4K
14:41 19.32 19.32 19.32 19.32 1.4K
14:43 19.32 19.32 19.32 19.32 1.3K
14:44 19.34 19.34 19.34 19.34 0.4K
14:49 19.34 19.34 19.34 19.34 0.4K
14:52 19.36 19.36 19.36 19.36 0.3K
14:54 19.34 19.34 19.34 19.34 0.7K
14:55 19.34 19.35 19.34 19.35 2.2K
14:56 19.34 19.34 19.34 19.34 2.2K
14:57 19.36 19.36 19.36 19.36 0.2K
14:58 19.33 19.34 19.33 19.34 0.7K
14:59 19.34 19.35 19.33 19.35 1.3K
15:01 19.35 19.37 19.35 19.36 1.0K
15:02 19.36 19.36 19.36 19.36 0.6K
15:04 19.37 19.37 19.37 19.37 1.1K
15:06 19.39 19.39 19.39 19.39 0.4K
15:08 19.36 19.36 19.36 19.36 0.4K
15:11 19.36 19.36 19.36 19.36 0.7K
15:12 19.35 19.35 19.34 19.34 1.4K
15:13 19.34 19.35 19.33 19.35 0.7K
15:15 19.35 19.35 19.35 19.35 0.4K
15:17 19.35 19.35 19.35 19.35 0.2K
15:18 19.34 19.36 19.34 19.35 0.7K
15:22 19.39 19.39 19.39 19.39 2.5K
15:23 19.40 19.40 19.40 19.40 0.3K
15:24 19.40 19.40 19.40 19.40 1.3K
15:25 19.41 19.41 19.41 19.41 1.7K
15:26 19.42 19.43 19.42 19.43 1.1K
15:29 19.42 19.42 19.42 19.42 0.2K
15:30 19.41 19.41 19.41 19.41 0.2K
15:31 19.41 19.42 19.40 19.40 1.2K
15:32 19.41 19.41 19.41 19.41 1.8K
15:33 19.39 19.39 19.39 19.39 1.3K
15:35 19.43 19.43 19.43 19.43 0.5K
15:36 19.42 19.43 19.42 19.43 1.1K
15:37 19.45 19.45 19.42 19.42 4.2K
15:39 19.44 19.44 19.44 19.43 0.3K
15:40 19.42 19.45 19.42 19.45 0.5K
15:41 19.44 19.44 19.44 19.44 0.1K
15:42 19.43 19.44 19.43 19.44 0.4K
15:43 19.45 19.45 19.45 19.45 0.8K
15:44 19.44 19.45 19.44 19.45 1.6K
15:45 19.46 19.46 19.44 19.44 1.6K
15:46 19.43 19.44 19.42 19.44 2.4K
15:47 19.44 19.45 19.44 19.45 2.4K
15:48 19.44 19.44 19.41 19.41 2.9K
15:49 19.44 19.45 19.43 19.45 1.6K
15:50 19.41 19.41 19.41 19.41 0.5K
15:51 19.43 19.43 19.43 19.43 0.2K
15:52 19.41 19.41 19.39 19.39 2.4K
15:53 19.38 19.38 19.36 19.37 3.7K
15:54 19.36 19.37 19.36 19.36 9.1K
15:55 19.34 19.34 19.32 19.32 1.1K
15:56 19.31 19.31 19.27 19.27 1.1K
15:57 19.28 19.28 19.26 19.28 2.4K
15:58 19.26 19.26 19.25 19.25 1.9K
15:59 19.25 19.27 19.24 19.24 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available