Bitwise XRP ETF (XRP)

15.34
+1.55 (11.24%)
NYSE· Last Trade: Aug 23rd, 11:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise XRP ETF (XRP)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/202615.5115.9015.2415.344,182,36015.34
8/20/202613.4715.0313.3013.795,956,02413.79
8/19/202611.4212.0011.3411.921,901,49411.92
8/18/202611.1411.2411.1211.19647,08611.19
8/17/202611.1511.2711.1411.17560,55311.17
8/14/202611.2211.2811.1511.16620,41511.16
8/13/202611.2511.2911.1511.29428,43711.29
8/12/202611.3611.3611.2411.25674,24711.25
8/11/202611.2411.3711.0811.321,011,14611.32
8/10/202611.4911.5311.3511.40580,29111.40
8/07/202611.6211.6311.3111.42710,10311.42
8/06/202611.6711.7711.5311.57697,35211.57
8/05/202611.8411.9711.7811.94833,08211.94
8/04/202612.0112.1011.9612.08428,42512.08
8/03/202611.9312.1411.9012.07448,63812.07
7/31/202612.0012.0011.8111.86434,93011.86
7/30/202612.0812.2312.0512.17380,63412.17
7/29/202612.0212.1711.9011.95444,60611.95
7/28/202611.7611.9211.6811.83490,94011.83
7/27/202612.3312.4312.1212.20723,64912.20
7/24/202612.2512.2512.1112.16444,96812.16
7/23/202612.4512.4712.2912.34390,79412.34
7/22/202612.7112.9412.6912.71551,84912.71
7/21/202612.7513.0112.7212.92990,29012.92
7/20/202612.2512.5212.1312.48526,68512.48
7/17/202612.0112.2411.9512.20482,74512.20
7/16/202612.4012.4912.1612.26534,89212.26
7/15/202612.5712.6212.3812.41613,05612.41
7/14/202612.3312.5312.2312.46605,08012.46
7/13/202611.9512.0611.8111.93363,14811.93
7/10/202612.3812.4312.2512.34502,25112.34
7/09/202612.2512.3012.1412.27305,90412.27
7/08/202612.0512.2411.9512.19522,20612.19
7/07/202612.5312.6612.4012.53473,43612.53
7/06/202612.4212.9412.4012.84658,66812.84
7/02/202612.2612.4312.1012.12620,33812.12
7/01/202611.6411.9011.5811.84664,78711.84
6/30/202611.5411.7211.4811.66439,71111.66
6/29/202611.7912.0411.6112.00547,26812.00
6/26/202611.3511.7611.3511.711,257,70211.71
6/25/202612.0012.0211.3111.551,643,53811.55
6/24/202612.0612.1211.6911.80972,78711.80
6/23/202612.2912.3812.2012.32722,84312.32
6/22/202612.8813.0012.6212.69723,87512.69
6/18/202613.0813.0812.6612.78415,05112.78
6/17/202613.4113.6813.1613.21482,32313.21
6/16/202613.7613.8113.4813.64378,45213.64
6/15/202613.9114.4613.8014.261,469,16614.26
6/12/202612.6712.9412.5912.65398,77812.65
6/11/202612.4112.8412.3312.78485,49112.78
6/10/202612.5112.7112.2412.28448,15412.28
6/09/202612.9513.0012.4912.75585,11612.75
6/08/202612.9813.2712.9213.20703,70413.20
6/05/202612.6612.7011.9512.271,451,71312.27
6/04/202613.0513.2212.9613.12710,85313.12
6/03/202613.7113.7813.4213.44524,83813.44
6/02/202614.1414.1513.5013.65694,98213.65
6/01/202614.5014.5814.2814.53628,36014.53
5/29/202614.5414.8914.4614.76382,59114.76
5/28/202614.4714.9514.3714.68473,92614.68
5/27/202614.8115.0014.7214.86299,73814.86
5/26/202615.1015.2614.8314.87611,66014.87