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 17.56 17.59 17.52 17.52 35.8K
09:31 17.54 17.54 17.54 17.54 0.7K
09:32 17.54 17.55 17.54 17.54 3.4K
09:33 17.54 17.54 17.54 17.54 1.3K
09:34 17.54 17.54 17.54 17.54 0.3K
09:35 17.55 17.55 17.54 17.54 1.1K
09:37 17.56 17.58 17.56 17.58 1.8K
09:38 17.56 17.56 17.54 17.54 1.4K
09:39 17.56 17.56 17.56 17.56 1.5K
09:40 17.55 17.61 17.55 17.61 6.9K
09:41 17.63 17.67 17.63 17.67 1.2K
09:43 17.78 17.78 17.78 17.78 0.2K
09:44 17.77 17.77 17.77 17.77 0.2K
09:45 17.78 17.79 17.78 17.79 2.5K
09:47 17.80 17.80 17.80 17.80 2.1K
09:48 17.79 17.79 17.76 17.76 1.8K
09:49 17.79 17.79 17.79 17.79 0.7K
09:50 17.78 17.78 17.78 17.78 0.6K
09:51 17.78 17.78 17.78 17.78 2.7K
09:52 17.72 17.76 17.72 17.76 0.9K
09:54 17.74 17.74 17.74 17.74 0.3K
09:55 17.71 17.71 17.67 17.67 1.9K
09:56 17.70 17.72 17.70 17.72 0.6K
09:57 17.73 17.73 17.73 17.73 1.2K
10:00 17.79 18.01 17.79 18.01 9.3K
10:01 18.10 18.10 18.08 18.08 2.7K
10:02 18.21 18.21 18.21 18.21 0.3K
10:03 18.28 18.28 18.28 18.27 0.2K
10:04 18.29 18.29 18.29 18.29 4.1K
10:05 18.27 18.35 18.27 18.35 5.7K
10:06 18.38 18.44 18.38 18.43 16.7K
10:07 18.40 18.44 18.40 18.42 4.6K
10:08 18.48 18.53 18.47 18.53 6.3K
10:09 18.56 18.56 18.44 18.46 0.8K
10:10 18.47 18.47 18.47 18.47 0.3K
10:11 18.53 18.54 18.50 18.50 4.1K
10:12 18.57 18.57 18.57 18.57 0.4K
10:13 18.61 18.69 18.61 18.69 3.3K
10:14 18.67 18.70 18.67 18.70 2.3K
10:15 18.78 18.78 18.78 18.77 1.9K
10:16 18.86 18.89 18.85 18.89 1.6K
10:17 18.86 18.94 18.86 18.88 2.2K
10:18 18.68 18.68 18.40 18.40 8.2K
10:19 18.42 18.61 18.42 18.61 2.6K
10:20 18.63 18.65 18.57 18.57 0.8K
10:21 18.47 18.61 18.47 18.61 3.0K
10:22 18.51 18.51 18.49 18.49 2.4K
10:23 18.53 18.53 18.53 18.53 0.8K
10:24 18.56 18.56 18.56 18.56 1.9K
10:25 18.62 18.72 18.62 18.70 4.7K
10:26 18.71 18.71 18.67 18.67 1.2K
10:28 18.61 18.65 18.60 18.65 2.2K
10:29 18.63 18.67 18.63 18.67 12.5K
10:30 18.70 18.74 18.70 18.71 1.9K
10:31 18.76 18.78 18.76 18.78 0.8K
10:32 18.80 18.82 18.75 18.75 5.7K
10:33 18.73 18.77 18.72 18.77 9.5K
10:34 18.75 18.81 18.75 18.79 8.7K
10:35 18.81 18.84 18.81 18.84 2.6K
10:36 18.78 18.78 18.78 18.77 0.9K
10:37 18.77 18.78 18.77 18.78 2.7K
10:38 18.75 18.75 18.75 18.75 0.9K
10:39 18.70 18.75 18.70 18.75 2.4K
10:40 18.77 18.84 18.77 18.84 1.0K
10:41 18.83 18.83 18.82 18.82 0.5K
10:42 18.85 18.85 18.83 18.83 1.7K
10:43 18.84 18.84 18.84 18.84 1.2K
10:45 18.85 18.85 18.85 18.85 0.4K
10:46 18.85 18.88 18.85 18.88 4.0K
10:47 18.86 18.86 18.85 18.86 1.1K
10:48 18.89 18.89 18.87 18.87 1.6K
10:52 18.90 18.90 18.90 18.90 3.9K
10:53 18.89 18.89 18.89 18.89 0.2K
10:54 18.88 18.88 18.88 18.88 2.4K
10:55 18.85 18.85 18.80 18.80 2.0K
10:56 18.80 18.80 18.80 18.80 0.9K
10:57 18.79 18.79 18.77 18.77 0.5K
10:58 18.75 18.75 18.75 18.75 0.1K
10:59 18.79 18.79 18.77 18.77 3.2K
11:00 18.83 18.83 18.83 18.83 0.6K
11:01 18.80 18.80 18.80 18.80 0.1K
11:02 18.83 18.84 18.83 18.84 1.5K
11:03 18.89 18.91 18.89 18.91 2.1K
11:05 18.92 18.92 18.90 18.90 0.8K
11:06 18.93 18.93 18.93 18.93 0.3K
11:07 18.91 18.91 18.91 18.91 0.5K
11:08 18.88 18.89 18.87 18.87 1.3K
11:09 18.85 18.90 18.85 18.89 0.9K
11:10 18.90 18.93 18.90 18.93 2.9K
11:12 18.89 18.89 18.89 18.89 1.0K
11:14 18.90 18.90 18.90 18.90 1.8K
11:15 18.89 18.89 18.89 18.89 0.5K
11:16 18.91 18.91 18.89 18.89 5.6K
11:18 18.93 18.93 18.93 18.93 0.7K
11:20 18.91 18.91 18.91 18.91 0.2K
11:21 18.91 18.91 18.91 18.91 0.7K
11:23 18.90 18.90 18.90 18.90 0.5K
11:24 18.89 18.90 18.89 18.90 0.6K
11:25 18.90 18.90 18.89 18.89 2.0K
11:26 18.86 18.86 18.86 18.86 0.2K
11:27 18.86 18.86 18.82 18.82 1.9K
11:28 18.86 18.86 18.86 18.86 0.6K
11:29 18.85 18.85 18.85 18.85 0.4K
11:30 18.87 18.87 18.87 18.87 0.4K
11:32 18.91 18.91 18.91 18.91 1.2K
11:33 18.92 18.92 18.92 18.92 0.5K
11:34 18.90 18.91 18.90 18.91 2.1K
11:35 18.92 18.92 18.92 18.92 0.1K
11:36 18.93 18.93 18.93 18.93 0.5K
11:39 18.94 18.97 18.94 18.96 1.4K
11:40 18.96 18.99 18.96 18.99 1.0K
11:41 18.97 18.97 18.97 18.96 0.4K
11:42 18.97 18.99 18.97 18.97 1.8K
11:43 18.95 18.98 18.95 18.98 2.0K
11:45 18.95 18.95 18.95 18.95 0.6K
11:46 18.96 18.96 18.93 18.93 1.4K
11:49 18.96 18.96 18.96 18.96 0.5K
11:50 18.94 18.94 18.94 18.93 1.1K
11:53 18.95 18.95 18.95 18.95 0.5K
11:54 18.93 18.93 18.93 18.93 0.5K
11:57 18.91 18.91 18.90 18.90 2.1K
12:00 18.84 18.90 18.84 18.90 13.0K
12:01 18.90 18.94 18.90 18.94 0.5K
12:04 18.98 19.02 18.98 19.02 3.0K
12:06 18.98 18.98 18.98 18.98 0.1K
12:07 18.99 19.09 18.99 19.09 1.5K
12:08 19.13 19.13 19.13 19.13 1.9K
12:09 19.14 19.16 19.14 19.16 1.6K
12:11 19.05 19.05 19.05 19.05 5.3K
12:12 19.01 19.03 19.01 19.03 17.7K
12:13 19.00 19.00 19.00 19.00 0.3K
12:14 19.04 19.04 19.02 19.02 1.2K
12:16 19.01 19.01 19.00 19.01 2.8K
12:17 19.03 19.03 18.99 18.99 6.7K
12:18 18.98 19.00 18.98 19.00 0.7K
12:19 18.99 19.02 18.99 19.02 0.5K
12:20 19.04 19.04 19.00 19.00 0.8K
12:21 19.02 19.02 19.02 19.02 1.6K
12:22 19.02 19.02 19.02 19.02 0.1K
12:23 19.04 19.04 19.04 19.04 0.2K
12:24 19.03 19.03 19.02 19.02 1.3K
12:25 19.01 19.01 19.01 19.01 0.3K
12:26 19.04 19.04 19.04 19.04 0.3K
12:27 19.06 19.06 19.06 19.06 0.4K
12:29 19.05 19.05 19.05 19.05 0.2K
12:30 19.03 19.03 19.03 19.03 0.3K
12:31 19.07 19.10 19.07 19.10 0.5K
12:32 19.05 19.07 19.05 19.07 1.8K
12:33 19.09 19.12 19.09 19.12 0.8K
12:34 19.10 19.10 19.08 19.08 1.4K
12:35 19.06 19.06 19.06 19.06 0.2K
12:36 19.02 19.02 19.02 19.02 0.3K
12:37 19.03 19.04 19.03 19.04 0.6K
12:38 19.04 19.04 19.04 19.04 2.6K
12:39 19.06 19.08 19.06 19.08 0.9K
12:40 19.09 19.09 19.09 19.09 0.7K
12:42 19.05 19.07 19.05 19.07 1.1K
12:43 19.05 19.05 19.05 19.05 0.2K
12:44 19.07 19.07 19.07 19.07 1.3K
12:46 19.01 19.01 19.01 19.01 10.0K
12:47 19.02 19.02 19.00 19.00 1.6K
12:48 19.00 19.00 19.00 19.00 0.6K
12:49 19.01 19.01 19.00 19.00 2.8K
12:50 19.01 19.01 19.00 19.00 0.4K
12:51 19.01 19.01 19.01 19.01 0.4K
12:52 19.00 19.00 18.99 18.99 2.9K
12:55 19.00 19.00 19.00 19.00 0.4K
12:56 19.00 19.00 19.00 19.00 0.3K
13:00 19.04 19.04 19.03 19.03 0.7K
13:02 19.08 19.08 19.08 19.08 1.1K
13:03 19.08 19.10 19.08 19.10 9.5K
13:04 19.10 19.10 19.10 19.10 1.1K
13:05 19.08 19.08 19.08 19.08 0.6K
13:06 19.06 19.06 19.06 19.06 1.0K
13:09 19.15 19.15 19.15 19.15 0.7K
13:12 19.20 19.20 19.14 19.14 1.0K
13:13 19.18 19.18 19.18 19.18 0.2K
13:14 19.20 19.20 19.20 19.20 0.9K
13:15 19.25 19.26 19.24 19.24 10.8K
13:16 19.22 19.22 19.21 19.21 0.4K
13:17 19.24 19.24 19.24 19.24 10.0K
13:18 19.24 19.25 19.24 19.25 0.5K
13:19 19.23 19.26 19.22 19.26 11.1K
13:20 19.23 19.23 19.20 19.22 2.0K
13:21 19.22 19.22 19.22 19.22 0.2K
13:22 19.19 19.19 19.19 19.19 0.2K
13:23 19.22 19.22 19.22 19.22 1.0K
13:24 19.24 19.24 19.24 19.24 0.4K
13:26 19.26 19.28 19.26 19.28 0.3K
13:27 19.28 19.29 19.27 19.27 1.5K
13:28 19.29 19.30 19.29 19.30 2.8K
13:29 19.30 19.31 19.30 19.31 0.3K
13:30 19.30 19.31 19.30 19.31 1.2K
13:31 19.28 19.30 19.28 19.30 0.7K
13:32 19.26 19.26 19.26 19.26 0.7K
13:34 19.20 19.20 19.20 19.20 0.5K
13:35 19.25 19.25 19.25 19.25 3.0K
13:36 19.25 19.25 19.25 19.25 0.2K
13:38 19.24 19.24 19.21 19.21 0.3K
13:39 19.19 19.20 19.19 19.20 1.9K
13:40 19.18 19.18 19.18 19.18 0.2K
13:42 19.18 19.18 19.12 19.12 10.8K
13:43 19.12 19.16 19.12 19.16 4.0K
13:44 19.15 19.15 19.15 19.15 0.5K
13:45 19.15 19.15 19.14 19.15 1.9K
13:46 19.14 19.14 19.14 19.14 0.2K
13:49 19.13 19.13 19.13 19.13 2.5K
13:51 19.15 19.15 19.15 19.15 0.2K
13:52 19.14 19.14 19.14 19.14 0.4K
13:55 19.16 19.16 19.15 19.15 2.2K
13:56 19.16 19.16 19.15 19.15 0.6K
13:57 19.15 19.15 19.13 19.13 1.9K
13:58 19.15 19.15 19.15 19.15 0.3K
13:59 19.14 19.14 19.14 19.14 0.4K
14:00 19.15 19.15 19.14 19.14 0.5K
14:01 19.14 19.14 19.14 19.14 1.9K
14:02 19.15 19.16 19.15 19.16 1.0K
14:03 19.18 19.18 19.18 19.18 0.5K
14:04 19.16 19.16 19.16 19.16 0.2K
14:06 19.16 19.16 19.15 19.15 1.9K
14:09 19.12 19.12 19.09 19.09 1.7K
14:10 19.11 19.11 19.11 19.11 0.3K
14:11 19.12 19.12 19.11 19.11 0.7K
14:12 19.12 19.13 19.12 19.13 0.5K
14:13 19.11 19.11 19.11 19.11 1.1K
14:15 19.12 19.12 19.12 19.12 2.2K
14:17 19.12 19.12 19.11 19.11 0.4K
14:18 19.11 19.11 19.10 19.10 0.5K
14:20 19.05 19.05 19.05 19.05 2.0K
14:21 19.06 19.06 19.04 19.04 1.7K
14:22 19.05 19.05 19.04 19.04 0.5K
14:25 19.04 19.04 19.04 19.04 0.4K
14:26 19.06 19.06 19.06 19.06 0.1K
14:27 19.05 19.05 19.05 19.05 0.2K
14:28 19.03 19.03 19.03 19.03 1.3K
14:30 19.08 19.08 19.08 19.08 1.9K
14:32 19.08 19.09 19.08 19.09 3.9K
14:34 19.12 19.12 19.12 19.11 0.1K
14:36 19.10 19.10 19.10 19.10 0.6K
14:38 19.14 19.14 19.14 19.14 0.1K
14:39 19.15 19.15 19.15 19.15 0.4K
14:40 19.14 19.14 19.14 19.14 0.3K
14:41 19.15 19.16 19.15 19.16 1.0K
14:42 19.16 19.16 19.16 19.16 0.2K
14:44 19.17 19.18 19.17 19.18 3.2K
14:45 19.18 19.18 19.18 19.18 0.1K
14:46 19.18 19.18 19.17 19.18 1.8K
14:47 19.18 19.18 19.17 19.17 3.6K
14:48 19.16 19.16 19.16 19.16 0.3K
14:50 19.16 19.16 19.16 19.16 0.3K
14:54 19.15 19.17 19.15 19.17 0.8K
14:55 19.17 19.17 19.17 19.17 0.2K
14:56 19.17 19.17 19.17 19.17 0.3K
14:57 19.17 19.19 19.17 19.17 1.5K
14:58 19.19 19.21 19.19 19.21 0.6K
14:59 19.20 19.23 19.20 19.21 0.6K
15:00 19.22 19.22 19.22 19.22 1.7K
15:02 19.22 19.22 19.22 19.22 1.0K
15:04 19.24 19.25 19.24 19.25 2.5K
15:05 19.26 19.26 19.26 19.26 0.8K
15:06 19.24 19.25 19.22 19.25 3.3K
15:07 19.22 19.22 19.22 19.22 0.3K
15:09 19.24 19.24 19.24 19.24 0.3K
15:10 19.24 19.24 19.24 19.24 0.5K
15:11 19.24 19.25 19.24 19.24 1.7K
15:14 19.25 19.25 19.25 19.25 0.1K
15:15 19.27 19.27 19.25 19.26 1.1K
15:16 19.28 19.28 19.28 19.27 0.3K
15:18 19.29 19.29 19.28 19.28 0.7K
15:19 19.28 19.29 19.28 19.29 3.2K
15:20 19.30 19.31 19.30 19.31 0.8K
15:21 19.31 19.31 19.31 19.31 0.1K
15:22 19.30 19.30 19.30 19.30 1.1K
15:24 19.29 19.31 19.29 19.31 0.8K
15:26 19.32 19.32 19.32 19.32 0.3K
15:27 19.31 19.31 19.31 19.31 0.1K
15:28 19.32 19.33 19.32 19.33 0.7K
15:31 19.33 19.33 19.32 19.32 1.2K
15:32 19.34 19.34 19.31 19.31 3.2K
15:33 19.27 19.27 19.27 19.27 0.3K
15:34 19.27 19.27 19.25 19.26 9.7K
15:35 19.29 19.30 19.28 19.28 4.6K
15:36 19.26 19.29 19.26 19.29 0.3K
15:37 19.30 19.30 19.28 19.28 1.0K
15:38 19.28 19.29 19.28 19.29 0.4K
15:39 19.30 19.30 19.30 19.30 1.8K
15:40 19.31 19.32 19.31 19.32 10.6K
15:41 19.31 19.31 19.30 19.30 3.7K
15:42 19.29 19.30 19.28 19.30 5.9K
15:43 19.31 19.31 19.31 19.31 2.6K
15:45 19.33 19.33 19.33 19.33 0.9K
15:46 19.35 19.35 19.35 19.35 2.7K
15:47 19.36 19.36 19.36 19.36 3.8K
15:48 19.35 19.35 19.35 19.35 0.6K
15:49 19.32 19.32 19.28 19.28 1.7K
15:50 19.31 19.33 19.31 19.33 0.3K
15:51 19.32 19.33 19.32 19.33 0.5K
15:52 19.32 19.33 19.32 19.33 0.9K
15:53 19.33 19.33 19.32 19.32 1.6K
15:54 19.31 19.31 19.31 19.31 1.0K
15:55 19.33 19.33 19.32 19.32 5.2K
15:56 19.32 19.32 19.30 19.32 9.8K
15:57 19.33 19.36 19.32 19.36 2.9K
15:58 19.36 19.37 19.34 19.36 8.5K
15:59 19.35 19.35 19.16 19.16 42.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available