XRP Historical Prices
Bitwise XRP ETF · daily open, high, low, close & volume
Trading days
241
Period high
26.88
Period low
11.08
Period change
-41.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.14 | 13.36 | 13.05 | 13.06 | -4.74% | 959,705 |
| Nov 5, 2026 | 14.53 | 14.56 | 13.69 | 13.71 | -5.84% | 957,060 |
| Nov 4, 2026 | 14.29 | 14.96 | 14.29 | 14.56 | +1.96% | 1,040,953 |
| Nov 3, 2026 | 14.26 | 14.34 | 14.17 | 14.28 | +2.81% | 544,028 |
| Nov 2, 2026 | 13.96 | 14.03 | 13.76 | 13.89 | -0.14% | 775,436 |
| Oct 30, 2026 | 13.92 | 14.07 | 13.69 | 13.91 | -2.66% | 1,186,504 |
| Oct 29, 2026 | 14.45 | 14.66 | 14.28 | 14.29 | -4.22% | 809,666 |
| Oct 28, 2026 | 14.66 | 14.92 | 14.60 | 14.92 | +0.95% | 605,775 |
| Oct 27, 2026 | 14.66 | 14.81 | 14.58 | 14.78 | +2.64% | 782,203 |
| Oct 26, 2026 | 14.40 | 14.56 | 14.27 | 14.40 | -1.03% | 968,805 |
| Oct 23, 2026 | 14.66 | 14.76 | 14.51 | 14.55 | +0.14% | 835,089 |
| Oct 22, 2026 | 14.78 | 14.84 | 14.52 | 14.53 | -6.32% | 751,634 |
| Oct 21, 2026 | 15.22 | 15.62 | 15.08 | 15.51 | +4.59% | 1,186,247 |
| Oct 20, 2026 | 14.48 | 15.01 | 14.45 | 14.83 | +2.13% | 897,748 |
| Oct 19, 2026 | 14.63 | 14.65 | 14.42 | 14.52 | +0.41% | 762,998 |
| Oct 16, 2026 | 14.90 | 14.97 | 14.38 | 14.46 | -3.60% | 1,364,295 |
| Oct 15, 2026 | 14.43 | 15.02 | 14.31 | 15.00 | +1.56% | 1,306,558 |
| Oct 14, 2026 | 15.11 | 15.24 | 14.73 | 14.77 | -3.59% | 1,129,848 |
| Oct 13, 2026 | 15.24 | 15.39 | 15.18 | 15.32 | +0.72% | 724,029 |
| Oct 12, 2026 | 15.47 | 15.55 | 15.12 | 15.21 | -1.62% | 668,305 |
| Oct 9, 2026 | 15.50 | 15.54 | 15.34 | 15.46 | +1.05% | 807,126 |
| Oct 8, 2026 | 15.59 | 15.71 | 14.72 | 15.30 | -3.29% | 2,046,740 |
| Oct 7, 2026 | 16.07 | 16.10 | 15.78 | 15.82 | -5.78% | 1,094,138 |
| Oct 6, 2026 | 16.86 | 17.02 | 16.71 | 16.79 | -0.06% | 979,371 |
| Oct 5, 2026 | 16.91 | 17.00 | 16.60 | 16.80 | +2.19% | 1,226,394 |
| Oct 2, 2026 | 17.19 | 17.32 | 16.16 | 16.44 | -1.97% | 3,195,274 |
| Oct 1, 2026 | 16.52 | 16.86 | 16.46 | 16.77 | +0.84% | 809,504 |
| Sep 30, 2026 | 17.14 | 17.24 | 16.58 | 16.63 | -0.36% | 2,041,632 |
| Sep 29, 2026 | 17.25 | 17.41 | 16.49 | 16.69 | +0.79% | 2,029,393 |
| Sep 28, 2026 | 17.02 | 17.10 | 16.46 | 16.56 | -5.86% | 1,614,390 |
| Sep 25, 2026 | 17.74 | 17.93 | 17.34 | 17.59 | +2.93% | 2,102,088 |
| Sep 24, 2026 | 16.69 | 17.24 | 16.63 | 17.09 | +2.27% | 1,560,271 |
| Sep 23, 2026 | 17.55 | 17.68 | 16.59 | 16.71 | -5.86% | 2,824,323 |
| Sep 22, 2026 | 17.27 | 17.98 | 17.14 | 17.75 | +5.28% | 3,723,791 |
| Sep 21, 2026 | 16.60 | 16.92 | 16.44 | 16.86 | +6.71% | 2,939,677 |
| Sep 18, 2026 | 14.83 | 15.80 | 14.80 | 15.80 | +9.19% | 2,401,465 |
| Sep 17, 2026 | 14.55 | 14.74 | 14.38 | 14.47 | -0.21% | 734,153 |
| Sep 16, 2026 | 14.25 | 14.54 | 13.94 | 14.50 | +0.21% | 1,621,486 |
| Sep 15, 2026 | 16.02 | 16.03 | 14.38 | 14.47 | -11.61% | 4,146,251 |
| Sep 14, 2026 | 15.55 | 16.55 | 15.53 | 16.37 | +7.56% | 2,515,439 |
| Sep 11, 2026 | 15.18 | 16.00 | 15.05 | 15.22 | +1.00% | 1,716,079 |
| Sep 10, 2026 | 15.16 | 15.29 | 14.99 | 15.07 | -3.83% | 1,238,164 |
| Sep 9, 2026 | 16.05 | 16.05 | 15.63 | 15.67 | -1.57% | 986,227 |
| Sep 8, 2026 | 15.64 | 16.21 | 15.46 | 15.92 | +1.73% | 1,412,614 |
| Sep 4, 2026 | 15.74 | 15.88 | 15.46 | 15.65 | -4.86% | 1,493,862 |
| Sep 3, 2026 | 15.51 | 16.50 | 15.51 | 16.45 | +9.67% | 2,683,453 |
| Sep 2, 2026 | 14.80 | 15.06 | 14.79 | 15.00 | -3.41% | 1,036,014 |
| Aug 31, 2026 | 15.27 | 15.61 | 15.20 | 15.53 | +0.84% | 1,339,365 |
| Aug 28, 2026 | 15.86 | 16.10 | 15.24 | 15.40 | -5.58% | 1,540,897 |
| Aug 27, 2026 | 15.99 | 16.50 | 15.86 | 16.31 | +5.77% | 3,069,351 |
| Aug 26, 2026 | 15.44 | 15.68 | 15.18 | 15.42 | -6.38% | 2,644,258 |
| Aug 25, 2026 | 16.22 | 16.59 | 16.13 | 16.47 | -0.78% | 2,651,117 |
| Aug 24, 2026 | 16.91 | 17.10 | 16.36 | 16.60 | +8.21% | 4,844,608 |
| Aug 21, 2026 | 15.51 | 15.90 | 15.24 | 15.34 | +11.24% | 4,180,569 |
| Aug 20, 2026 | 13.47 | 15.03 | 13.30 | 13.79 | +15.69% | 5,970,369 |
| Aug 19, 2026 | 11.42 | 12.00 | 11.34 | 11.92 | +6.52% | 1,922,392 |
| Aug 18, 2026 | 11.14 | 11.24 | 11.12 | 11.19 | +0.18% | 656,399 |
| Aug 17, 2026 | 11.15 | 11.27 | 11.14 | 11.17 | +0.09% | 561,029 |
| Aug 14, 2026 | 11.22 | 11.28 | 11.15 | 11.16 | -1.15% | 620,414 |
| Aug 13, 2026 | 11.25 | 11.29 | 11.15 | 11.29 | +0.36% | 428,612 |
| Aug 12, 2026 | 11.36 | 11.36 | 11.24 | 11.25 | -0.62% | 675,513 |
| Aug 11, 2026 | 11.24 | 11.37 | 11.08 | 11.32 | -0.70% | 1,013,566 |
| Aug 10, 2026 | 11.49 | 11.53 | 11.35 | 11.40 | -0.18% | 578,757 |
| Aug 7, 2026 | 11.62 | 11.63 | 11.31 | 11.42 | -1.30% | 710,103 |
| Aug 6, 2026 | 11.67 | 11.77 | 11.53 | 11.57 | -3.10% | 697,993 |
| Aug 5, 2026 | 11.84 | 11.97 | 11.78 | 11.94 | -1.16% | 833,594 |
| Aug 4, 2026 | 12.01 | 12.10 | 11.96 | 12.08 | +0.08% | 429,361 |
| Aug 3, 2026 | 11.93 | 12.14 | 11.90 | 12.07 | +1.77% | 448,914 |
| Jul 31, 2026 | 12.00 | 12.00 | 11.81 | 11.86 | -2.55% | 434,929 |
| Jul 30, 2026 | 12.08 | 12.23 | 12.05 | 12.17 | +1.84% | 381,790 |
| Jul 29, 2026 | 12.02 | 12.17 | 11.90 | 11.95 | +1.01% | 445,829 |
| Jul 28, 2026 | 11.76 | 11.92 | 11.68 | 11.83 | -3.03% | 492,487 |
| Jul 27, 2026 | 12.33 | 12.43 | 12.12 | 12.20 | +0.33% | 727,323 |
| Jul 24, 2026 | 12.25 | 12.25 | 12.11 | 12.16 | -1.46% | 444,967 |
| Jul 23, 2026 | 12.45 | 12.47 | 12.29 | 12.34 | -2.91% | 405,011 |
| Jul 22, 2026 | 12.71 | 12.94 | 12.69 | 12.71 | -1.63% | 551,663 |
| Jul 21, 2026 | 12.75 | 13.01 | 12.72 | 12.92 | +3.53% | 993,190 |
| Jul 20, 2026 | 12.25 | 12.52 | 12.13 | 12.48 | +2.30% | 539,418 |
| Jul 17, 2026 | 12.01 | 12.24 | 11.95 | 12.20 | -0.49% | 482,758 |
| Jul 16, 2026 | 12.40 | 12.49 | 12.16 | 12.26 | -1.21% | 536,479 |
| Jul 15, 2026 | 12.57 | 12.62 | 12.38 | 12.41 | -0.37% | 615,304 |
| Jul 14, 2026 | 12.33 | 12.53 | 12.23 | 12.46 | +4.41% | 617,350 |
| Jul 13, 2026 | 11.95 | 12.06 | 11.81 | 11.93 | -3.32% | 363,156 |
| Jul 10, 2026 | 12.38 | 12.43 | 12.25 | 12.34 | +0.57% | 502,051 |
| Jul 9, 2026 | 12.25 | 12.30 | 12.14 | 12.27 | +0.66% | 306,370 |
| Jul 8, 2026 | 12.05 | 12.24 | 11.95 | 12.19 | -2.71% | 527,002 |
| Jul 7, 2026 | 12.53 | 12.66 | 12.40 | 12.53 | -2.41% | 474,847 |
| Jul 6, 2026 | 12.42 | 12.94 | 12.40 | 12.84 | +5.94% | 660,038 |
| Jul 2, 2026 | 12.26 | 12.43 | 12.10 | 12.12 | +2.36% | 620,338 |
| Jul 1, 2026 | 11.64 | 11.90 | 11.58 | 11.84 | +1.54% | 664,897 |
| Jun 30, 2026 | 11.54 | 11.72 | 11.48 | 11.66 | -2.83% | 440,649 |
| Jun 29, 2026 | 11.79 | 12.04 | 11.61 | 12.00 | +2.48% | 547,929 |
| Jun 26, 2026 | 11.35 | 11.76 | 11.35 | 11.71 | +1.39% | 1,257,702 |
| Jun 25, 2026 | 12.00 | 12.02 | 11.31 | 11.55 | -2.12% | 1,645,502 |
| Jun 24, 2026 | 12.06 | 12.12 | 11.69 | 11.80 | -4.22% | 972,957 |
| Jun 23, 2026 | 12.29 | 12.38 | 12.20 | 12.32 | -2.92% | 723,044 |
| Jun 22, 2026 | 12.88 | 13.00 | 12.62 | 12.69 | -0.70% | 725,088 |
| Jun 18, 2026 | 13.08 | 13.08 | 12.66 | 12.78 | -3.26% | 415,051 |
| Jun 17, 2026 | 13.41 | 13.68 | 13.16 | 13.21 | -3.15% | 482,446 |
| Jun 16, 2026 | 13.76 | 13.81 | 13.48 | 13.64 | -4.35% | 380,887 |
| Jun 15, 2026 | 13.91 | 14.46 | 13.80 | 14.26 | +12.73% | 1,470,356 |
| Jun 12, 2026 | 12.67 | 12.94 | 12.59 | 12.65 | -1.02% | 398,778 |
| Jun 11, 2026 | 12.41 | 12.84 | 12.33 | 12.78 | +4.07% | 487,623 |
| Jun 10, 2026 | 12.51 | 12.71 | 12.24 | 12.28 | -3.69% | 448,657 |
| Jun 9, 2026 | 12.95 | 13.00 | 12.49 | 12.75 | -3.41% | 587,724 |
| Jun 8, 2026 | 12.98 | 13.27 | 12.92 | 13.20 | +7.58% | 710,895 |
| Jun 5, 2026 | 12.66 | 12.70 | 11.95 | 12.27 | -6.48% | 1,451,713 |
| Jun 4, 2026 | 13.05 | 13.22 | 12.96 | 13.12 | -2.38% | 712,205 |
| Jun 3, 2026 | 13.71 | 13.78 | 13.42 | 13.44 | -1.54% | 527,339 |
| Jun 2, 2026 | 14.14 | 14.15 | 13.50 | 13.65 | -6.06% | 699,030 |
| Jun 1, 2026 | 14.50 | 14.58 | 14.28 | 14.53 | -1.56% | 630,489 |
| May 29, 2026 | 14.54 | 14.89 | 14.46 | 14.76 | +0.54% | 382,591 |
| May 28, 2026 | 14.47 | 14.95 | 14.37 | 14.68 | -1.21% | 474,664 |
| May 27, 2026 | 14.81 | 15.00 | 14.72 | 14.86 | -0.07% | 300,952 |
| May 26, 2026 | 15.10 | 15.26 | 14.83 | 14.87 | -0.60% | 612,064 |
| May 22, 2026 | 15.26 | 15.27 | 14.92 | 14.96 | -3.05% | 578,024 |
| May 21, 2026 | 15.28 | 15.49 | 15.11 | 15.43 | +0.59% | 515,919 |
| May 20, 2026 | 15.27 | 15.44 | 15.19 | 15.34 | +1.05% | 385,072 |
| May 19, 2026 | 15.33 | 15.44 | 15.15 | 15.18 | -2.13% | 268,266 |
| May 18, 2026 | 15.52 | 15.55 | 15.25 | 15.51 | -3.48% | 666,879 |
| May 15, 2026 | 16.28 | 16.29 | 15.96 | 16.07 | -5.36% | 757,335 |
| May 14, 2026 | 16.23 | 17.35 | 16.10 | 16.98 | +6.93% | 1,695,107 |
| May 13, 2026 | 16.07 | 16.07 | 15.80 | 15.88 | -1.49% | 561,332 |
| May 12, 2026 | 16.22 | 16.24 | 15.88 | 16.12 | -2.66% | 563,750 |
| May 11, 2026 | 16.35 | 16.65 | 16.25 | 16.56 | +4.28% | 1,099,980 |
| May 8, 2026 | 15.49 | 15.96 | 15.47 | 15.88 | +2.52% | 634,244 |
| May 7, 2026 | 15.79 | 15.79 | 15.48 | 15.49 | -3.13% | 348,128 |
| May 6, 2026 | 15.95 | 16.05 | 15.82 | 15.99 | +1.01% | 592,786 |
| May 5, 2026 | 15.84 | 15.86 | 15.71 | 15.83 | +1.15% | 842,246 |
| May 4, 2026 | 15.64 | 15.81 | 15.54 | 15.65 | +0.51% | 426,163 |
| May 1, 2026 | 15.54 | 15.66 | 15.54 | 15.57 | +1.57% | 493,506 |
| Apr 30, 2026 | 15.29 | 15.38 | 15.23 | 15.33 | +1.25% | 396,048 |
| Apr 29, 2026 | 15.41 | 15.41 | 15.06 | 15.14 | -2.13% | 286,713 |
| Apr 28, 2026 | 15.44 | 15.52 | 15.31 | 15.47 | -0.77% | 283,775 |
| Apr 27, 2026 | 15.75 | 15.79 | 15.49 | 15.59 | -3.29% | 378,219 |
| Apr 24, 2026 | 16.11 | 16.23 | 15.99 | 16.12 | +0.62% | 336,278 |
| Apr 23, 2026 | 15.85 | 16.13 | 15.82 | 16.02 | -0.56% | 283,139 |
| Apr 22, 2026 | 16.28 | 16.37 | 16.09 | 16.11 | +1.96% | 384,817 |
| Apr 21, 2026 | 16.04 | 16.16 | 15.80 | 15.80 | -1.37% | 287,368 |
| Apr 20, 2026 | 15.96 | 16.09 | 15.80 | 16.02 | -3.90% | 465,914 |
| Apr 17, 2026 | 16.50 | 16.92 | 16.42 | 16.67 | +1.77% | 770,845 |
| Apr 16, 2026 | 15.99 | 16.44 | 15.60 | 16.38 | +4.60% | 734,587 |
| Apr 15, 2026 | 15.31 | 15.79 | 15.24 | 15.66 | +2.69% | 1,272,190 |
| Apr 14, 2026 | 15.39 | 15.63 | 15.15 | 15.25 | +0.53% | 792,067 |
| Apr 13, 2026 | 14.91 | 15.20 | 14.86 | 15.17 | -0.52% | 774,214 |
| Apr 10, 2026 | 15.05 | 15.25 | 14.96 | 15.25 | +0.46% | 212,747 |
| Apr 9, 2026 | 14.91 | 15.22 | 14.78 | 15.18 | +0.33% | 559,981 |
| Apr 8, 2026 | 15.50 | 15.53 | 15.03 | 15.13 | +2.86% | 536,302 |
| Apr 7, 2026 | 14.63 | 14.71 | 14.48 | 14.71 | -2.00% | 506,021 |
| Apr 6, 2026 | 15.06 | 15.15 | 14.94 | 15.01 | +2.60% | 282,665 |
| Apr 2, 2026 | 14.41 | 14.65 | 14.32 | 14.63 | -3.18% | 579,662 |
| Apr 1, 2026 | 15.16 | 15.31 | 15.04 | 15.11 | +0.53% | 894,979 |
| Mar 31, 2026 | 14.76 | 15.05 | 14.66 | 15.03 | +1.76% | 371,304 |
| Mar 30, 2026 | 15.12 | 15.15 | 14.72 | 14.77 | -0.14% | 417,795 |
| Mar 27, 2026 | 14.94 | 15.03 | 14.73 | 14.79 | -1.40% | 639,116 |
| Mar 26, 2026 | 15.39 | 15.45 | 14.94 | 15.00 | -4.88% | 459,669 |
| Mar 25, 2026 | 15.92 | 15.98 | 15.69 | 15.77 | +1.61% | 273,159 |
| Mar 24, 2026 | 15.83 | 15.84 | 15.48 | 15.52 | -3.36% | 511,681 |
| Mar 23, 2026 | 15.94 | 16.39 | 15.91 | 16.06 | +0.12% | 530,994 |
| Mar 20, 2026 | 16.19 | 16.19 | 15.95 | 16.04 | -0.68% | 415,271 |
| Mar 19, 2026 | 16.13 | 16.29 | 15.92 | 16.15 | -0.55% | 371,905 |
| Mar 18, 2026 | 16.42 | 16.50 | 16.08 | 16.24 | -5.42% | 690,096 |
| Mar 17, 2026 | 16.89 | 17.25 | 16.73 | 17.17 | +0.41% | 660,829 |
| Mar 16, 2026 | 16.57 | 17.29 | 16.48 | 17.10 | +9.06% | 633,791 |
| Mar 13, 2026 | 16.09 | 16.23 | 15.57 | 15.68 | +1.55% | 579,977 |
| Mar 12, 2026 | 15.49 | 15.58 | 15.27 | 15.44 | -0.71% | 344,425 |
| Mar 11, 2026 | 15.61 | 15.79 | 15.36 | 15.55 | +0.26% | 320,535 |
| Mar 10, 2026 | 15.65 | 16.14 | 15.45 | 15.51 | +0.98% | 382,709 |
| Mar 9, 2026 | 15.28 | 15.44 | 15.16 | 15.36 | +1.25% | 238,252 |
| Mar 6, 2026 | 15.29 | 15.30 | 15.03 | 15.17 | -4.05% | 930,073 |
| Mar 5, 2026 | 15.98 | 16.12 | 15.61 | 15.81 | -3.07% | 1,150,435 |
| Mar 4, 2026 | 15.77 | 16.48 | 15.74 | 16.31 | +7.73% | 1,421,976 |
| Mar 3, 2026 | 15.15 | 15.51 | 14.96 | 15.14 | -3.13% | 928,373 |
| Mar 2, 2026 | 14.98 | 15.90 | 14.98 | 15.63 | +3.10% | 770,103 |
| Feb 27, 2026 | 15.32 | 15.37 | 14.99 | 15.16 | -2.94% | 365,583 |
| Feb 26, 2026 | 16.13 | 16.17 | 15.49 | 15.62 | -4.99% | 264,952 |
| Feb 25, 2026 | 15.90 | 16.53 | 15.83 | 16.44 | +8.09% | 501,617 |
| Feb 24, 2026 | 14.84 | 15.30 | 14.69 | 15.21 | +0.20% | 521,571 |
| Feb 23, 2026 | 15.51 | 15.57 | 15.12 | 15.18 | -4.35% | 297,380 |
| Feb 20, 2026 | 15.63 | 16.13 | 15.63 | 15.87 | +0.38% | 313,259 |
| Feb 19, 2026 | 15.66 | 15.86 | 15.47 | 15.81 | -0.63% | 218,898 |
| Feb 18, 2026 | 16.32 | 16.66 | 15.89 | 15.91 | -4.21% | 286,328 |
| Feb 17, 2026 | 16.27 | 16.74 | 15.97 | 16.61 | +4.86% | 559,046 |
| Feb 13, 2026 | 15.44 | 15.97 | 15.36 | 15.84 | +4.69% | 636,080 |
| Feb 12, 2026 | 15.60 | 15.63 | 15.07 | 15.13 | -2.20% | 322,642 |
| Feb 11, 2026 | 15.56 | 15.59 | 15.02 | 15.47 | -1.09% | 251,740 |
| Feb 10, 2026 | 15.84 | 15.97 | 15.56 | 15.64 | -4.34% | 480,501 |
| Feb 9, 2026 | 15.84 | 16.43 | 15.70 | 16.35 | +0.74% | 367,753 |
| Feb 6, 2026 | 17.20 | 17.26 | 16.06 | 16.23 | +21.94% | 1,764,416 |
| Feb 5, 2026 | 15.25 | 15.51 | 12.77 | 13.31 | -22.53% | 2,518,413 |
| Feb 4, 2026 | 17.50 | 17.57 | 16.81 | 17.18 | -4.93% | 1,092,959 |
| Feb 3, 2026 | 18.05 | 18.27 | 17.09 | 18.07 | +0.00% | 1,417,181 |
| Feb 2, 2026 | 18.29 | 18.56 | 18.01 | 18.07 | -7.14% | 1,295,959 |
| Jan 30, 2026 | 19.67 | 19.96 | 19.16 | 19.46 | -3.52% | 539,093 |
| Jan 29, 2026 | 20.82 | 20.86 | 19.88 | 20.17 | -6.10% | 1,179,890 |
| Jan 28, 2026 | 21.51 | 21.61 | 21.27 | 21.48 | -0.19% | 247,865 |
| Jan 27, 2026 | 21.19 | 21.59 | 21.01 | 21.52 | +1.56% | 353,638 |
| Jan 26, 2026 | 21.30 | 21.77 | 21.15 | 21.19 | -2.08% | 487,626 |
| Jan 23, 2026 | 21.36 | 21.98 | 21.13 | 21.64 | +0.51% | 372,634 |
| Jan 22, 2026 | 21.54 | 21.69 | 21.29 | 21.53 | -2.36% | 482,405 |
| Jan 21, 2026 | 21.57 | 22.20 | 20.93 | 22.05 | +3.38% | 568,923 |
| Jan 20, 2026 | 21.51 | 21.71 | 21.20 | 21.33 | -8.53% | 644,356 |
| Jan 16, 2026 | 23.16 | 23.32 | 22.68 | 23.32 | +0.95% | 343,090 |
| Jan 15, 2026 | 23.78 | 23.80 | 23.02 | 23.10 | -4.31% | 406,349 |
| Jan 14, 2026 | 23.96 | 24.39 | 23.84 | 24.14 | +0.92% | 465,748 |
| Jan 13, 2026 | 23.30 | 24.07 | 23.14 | 23.92 | +3.37% | 467,752 |
| Jan 12, 2026 | 23.00 | 23.61 | 23.00 | 23.14 | -0.86% | 445,355 |
| Jan 9, 2026 | 23.50 | 24.18 | 23.21 | 23.34 | -1.93% | 563,319 |
| Jan 8, 2026 | 23.24 | 24.24 | 23.14 | 23.80 | -2.34% | 711,336 |
| Jan 7, 2026 | 24.76 | 25.04 | 24.30 | 24.37 | -3.64% | 578,839 |
| Jan 6, 2026 | 26.80 | 26.88 | 24.66 | 25.29 | -2.54% | 1,048,464 |
| Jan 5, 2026 | 23.75 | 26.35 | 23.75 | 25.95 | +16.89% | 926,857 |
| Jan 2, 2026 | 21.28 | 22.38 | 21.16 | 22.20 | +8.19% | 520,924 |
| Dec 31, 2025 | 20.95 | 20.98 | 20.30 | 20.52 | -2.05% | 215,114 |
| Dec 30, 2025 | 20.86 | 21.15 | 20.81 | 20.95 | +1.11% | 572,053 |
| Dec 29, 2025 | 20.92 | 21.02 | 20.67 | 20.72 | -0.29% | 318,306 |
| Dec 26, 2025 | 21.01 | 21.01 | 20.47 | 20.78 | +0.19% | 187,683 |
| Dec 24, 2025 | 20.91 | 20.93 | 20.73 | 20.74 | -1.61% | 142,661 |
| Dec 23, 2025 | 21.06 | 21.22 | 20.90 | 21.08 | -0.85% | 221,855 |
| Dec 22, 2025 | 21.70 | 21.81 | 21.20 | 21.26 | -0.79% | 326,718 |
| Dec 19, 2025 | 20.97 | 21.53 | 20.88 | 21.43 | +5.98% | 799,074 |
| Dec 18, 2025 | 21.40 | 21.66 | 20.19 | 20.22 | -3.90% | 803,291 |
| Dec 17, 2025 | 21.59 | 22.24 | 20.71 | 21.04 | -2.59% | 822,899 |
| Dec 16, 2025 | 21.52 | 21.79 | 21.36 | 21.60 | +2.52% | 250,494 |
| Dec 15, 2025 | 22.12 | 22.17 | 20.98 | 21.07 | -6.02% | 280,929 |
| Dec 12, 2025 | 22.81 | 22.88 | 22.09 | 22.42 | -1.23% | 574,075 |
| Dec 11, 2025 | 22.45 | 22.75 | 22.16 | 22.70 | -1.86% | 389,518 |
| Dec 10, 2025 | 23.10 | 23.68 | 22.86 | 23.13 | -2.49% | 404,920 |
| Dec 9, 2025 | 23.01 | 24.38 | 22.96 | 23.72 | +1.37% | 285,401 |
| Dec 8, 2025 | 23.49 | 23.64 | 23.13 | 23.40 | +3.13% | 303,987 |
| Dec 5, 2025 | 23.15 | 23.52 | 22.57 | 22.69 | -3.98% | 315,584 |
| Dec 4, 2025 | 23.98 | 24.20 | 23.23 | 23.63 | -4.22% | 433,502 |
| Dec 3, 2025 | 24.30 | 24.70 | 24.16 | 24.67 | +1.95% | 411,492 |
| Dec 2, 2025 | 23.11 | 24.45 | 23.04 | 24.20 | +7.36% | 427,546 |
| Dec 1, 2025 | 22.76 | 22.97 | 22.25 | 22.54 | -7.77% | 574,874 |
| Nov 28, 2025 | 24.98 | 25.52 | 24.34 | 24.44 | -2.16% | 240,883 |
| Nov 26, 2025 | 24.33 | 25.27 | 24.10 | 24.98 | +1.50% | 623,214 |
| Nov 25, 2025 | 24.77 | 24.86 | 24.07 | 24.61 | -2.22% | 589,511 |
| Nov 24, 2025 | 23.27 | 25.64 | 22.99 | 25.17 | +15.62% | 1,607,235 |
| Nov 21, 2025 | 21.79 | 22.38 | 21.15 | 21.77 | -3.07% | 1,029,811 |
| Nov 20, 2025 | 24.15 | 24.15 | 22.12 | 22.46 | - | 1,139,342 |
Daily open, high, low, close and volume for Bitwise XRP ETF (XRP). Showing 241 trading days. Unadjusted prices.