21Shares Arbitrum ETP

AARB
🏛️ Francia →
6.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 12.61 13.12 12.52 12.85 0.0M
2024-12-30 13.64 13.64 12.74 12.71 0.0M
2024-12-27 13.30 13.81 13.21 13.56 0.0M
2024-12-24 13.85 14.04 13.85 13.99 0.0M
2024-12-23 13.19 13.42 13.19 13.25 0.0M
2024-12-20 12.74 13.36 11.82 13.29 0.0M
2024-12-19 15.01 15.01 14.57 14.61 0.0M
2024-12-18 16.09 16.29 15.92 16.25 0.0M
2024-12-17 17.07 17.48 17.01 16.80 0.0M
2024-12-16 17.76 17.76 16.75 17.14 0.0M
2024-12-13 18.10 18.42 18.10 17.78 0.0M
2024-12-12 18.39 18.80 18.28 18.53 0.0M
2024-12-11 16.05 17.75 16.05 17.69 0.0M
2024-12-10 16.94 17.44 16.33 15.83 0.0M
2024-12-09 18.65 18.85 18.23 18.74 0.0M
2024-12-06 20.01 21.11 19.21 21.01 0.0M
2024-12-05 19.69 20.10 19.42 19.85 0.0M
2024-12-04 19.27 20.30 19.00 20.28 0.0M
2024-12-03 18.48 18.48 17.00 17.63 0.0M
2024-12-02 16.49 16.81 15.70 16.61 0.0M
2024-11-29 15.40 16.17 15.40 15.95 0.0M
2024-11-28 15.87 15.87 15.62 15.37 0.0M
2024-11-27 16.05 16.23 15.56 16.11 0.0M
2024-11-26 15.37 15.37 14.52 15.05 0.0M
2024-11-25 15.59 16.06 15.46 16.02 0.0M
2024-11-22 13.81 14.28 13.64 14.23 0.0M
2024-11-21 12.17 12.76 12.12 13.96 0.0M
2024-11-20 11.87 12.31 11.78 11.78 0.0M
2024-11-19 12.10 12.10 12.03 11.97 0.0M
2024-11-18 11.79 12.40 11.74 12.33 0.0M
2024-11-15 10.11 10.27 10.05 10.07 0.0M
2024-11-14 10.83 10.88 10.01 10.16 0.0M
2024-11-13 10.11 10.87 9.97 10.95 0.0M
2024-11-12 11.64 11.86 10.66 10.52 0.0M
2024-11-11 10.81 10.81 10.65 10.74 0.0M
2024-11-08 9.69 10.05 9.69 10.00 0.0M
2024-11-07 9.63 9.63 9.63 9.64 0.0M
2024-11-06 8.88 8.91 8.85 8.92 0.0M
2024-11-05 8.04 8.04 8.04 8.17 0.0M
2024-11-04 8.17 8.17 8.00 7.94 0.0M
2024-11-01 8.76 9.11 8.76 8.89 0.0M
2024-10-31 9.20 9.20 8.96 8.91 0.0M
2024-10-30 9.24 9.24 9.19 9.43 0.0M
2024-10-29 8.92 9.06 8.92 9.15 0.0M
2024-10-28 8.63 8.63 8.63 8.63 0.0M
2024-10-25 9.19 9.19 9.19 9.35 0.0M
2024-10-24 9.51 9.51 9.37 9.43 0.0M
2024-10-23 9.72 9.72 9.72 9.37 0.0M
2024-10-22 10.06 10.06 9.93 9.72 0.0M
2024-10-21 10.00 10.03 10.00 9.81 0.0M
2024-10-18 9.52 9.52 9.50 9.47 0.0M
2024-10-17 9.30 9.30 9.17 9.29 0.0M
2024-10-16 9.56 9.56 9.56 9.51 0.0M
2024-10-15 9.42 9.45 9.37 9.28 0.0M
2024-10-14 9.00 9.23 8.99 9.38 0.0M
2024-10-11 8.81 8.91 8.81 8.93 0.0M
2024-10-10 8.82 8.82 8.82 8.66 0.0M
2024-10-09 9.04 9.04 9.04 9.01 0.0M
2024-10-08 9.16 9.17 9.15 8.98 0.0M
2024-10-07 9.48 9.48 9.33 9.39 0.0M
2024-10-04 9.15 9.15 9.15 9.22 0.0M
2024-10-03 8.89 8.89 8.76 8.54 0.0M
2024-10-02 9.23 9.26 9.09 9.09 0.0M
2024-10-01 10.28 10.28 9.60 9.46 0.0M
2024-09-30 10.40 10.40 10.20 10.22 0.0M
2024-09-27 10.42 10.66 10.42 10.62 0.0M
2024-09-26 10.24 10.24 10.24 10.24 0.0M
2024-09-25 10.02 10.05 10.02 10.08 0.0M
2024-09-24 9.75 9.75 9.75 9.66 0.0M
2024-09-23 9.93 9.99 9.84 9.87 0.0M
2024-09-20 9.55 9.57 9.50 9.37 0.0M
2024-09-19 8.93 8.99 8.93 9.22 0.0M
2024-09-18 8.58 8.58 8.58 8.32 0.0M
2024-09-17 8.41 8.44 8.41 8.70 0.0M
2024-09-16 8.19 8.19 8.19 8.30 0.0M
2024-09-13 8.54 8.63 8.54 8.69 0.0M
2024-09-12 8.64 8.66 8.48 8.49 0.0M
2024-09-11 8.49 8.49 8.35 8.49 0.0M
2024-09-10 8.65 8.65 8.65 8.71 0.0M
2024-09-09 8.24 8.25 8.24 8.47 0.0M
2024-09-06 8.25 8.25 8.25 8.25 0.0M
2024-09-05 8.15 8.15 8.15 8.16 0.0M
2024-09-04 8.05 8.05 8.05 8.29 0.0M
2024-09-03 8.51 8.51 8.30 8.28 0.0M
2024-09-02 8.23 8.25 8.23 8.51 0.0M
2024-08-30 8.47 8.47 8.43 8.17 0.0M
2024-08-29 8.72 8.72 8.70 8.78 0.0M
2024-08-28 8.66 8.66 8.60 8.60 0.0M
2024-08-27 9.40 9.40 9.22 9.11 0.0M
2024-08-26 9.79 9.86 9.79 9.70 0.0M
2024-08-23 9.42 9.44 9.42 9.41 0.0M
2024-08-22 9.23 9.35 9.23 9.21 0.0M
2024-08-21 8.87 8.88 8.81 8.82 0.0M
2024-08-20 9.10 9.10 8.95 8.76 0.0M
2024-08-19 8.97 8.97 8.97 8.80 0.0M
2024-08-16 9.13 9.13 8.80 8.78 0.0M
2024-08-15 9.22 9.22 9.22 9.45 0.0M
2024-08-14 9.67 9.67 9.67 9.39 0.0M
2024-08-13 9.68 9.68 9.68 9.60 0.0M
2024-08-12 9.29 9.73 9.29 9.73 0.0M
2024-08-09 9.10 9.10 9.10 9.22 0.0M
2024-08-08 8.48 8.48 8.46 8.70 0.0M
2024-08-07 8.48 8.70 8.21 8.19 0.0M
2024-08-06 8.51 8.51 8.51 8.58 0.0M
2024-08-05 8.02 8.02 7.43 7.98 0.0M
2024-08-02 10.67 10.67 10.67 10.21 0.0M
2024-08-01 10.97 11.07 10.97 10.87 0.0M
2024-07-31 11.64 11.64 11.64 11.50 0.0M
2024-07-30 11.96 12.00 11.85 11.84 0.0M
2024-07-29 12.37 12.37 12.37 12.03 0.0M
2024-07-26 12.39 12.39 12.23 12.26 0.0M
2024-07-25 11.76 11.85 11.69 11.79 0.0M
2024-07-24 13.15 13.15 13.15 12.98 0.0M
2024-07-23 12.86 14.48 12.86 13.56 0.0M
2024-07-22 12.34 12.35 12.34 13.02 0.0M
2024-07-19 12.57 12.57 12.40 12.59 0.0M
2024-07-18 12.80 12.92 12.80 12.53 0.0M
2024-07-17 12.98 12.98 12.86 12.93 0.0M
2024-07-16 12.48 12.48 12.39 12.73 0.0M
2024-07-15 12.41 12.41 12.37 12.37 0.0M
2024-07-12 11.69 11.82 11.69 11.86 0.0M
2024-07-11 12.13 12.13 12.13 12.08 0.0M
2024-07-10 12.10 12.10 12.10 12.10 0.0M
2024-07-09 11.36 11.47 11.36 11.39 0.0M
2024-07-08 10.75 11.48 10.75 11.28 0.0M
2024-07-05 12.00 12.00 10.13 10.57 0.0M
2024-07-04 12.51 12.51 12.51 12.06 0.0M
2024-07-03 13.44 13.44 13.18 13.10 0.0M
2024-07-02 13.58 13.58 13.32 13.29 0.0M
2024-07-01 13.76 13.76 13.76 13.44 0.0M
2024-06-28 14.18 14.18 13.90 13.94 0.0M
2024-06-27 14.07 14.21 13.97 14.15 0.0M
2024-06-26 14.12 14.15 14.12 13.99 0.0M
2024-06-25 14.37 14.53 14.37 14.50 0.0M
2024-06-24 13.36 13.36 13.15 13.32 0.0M
2024-06-21 13.71 13.71 13.71 13.82 0.0M
2024-06-20 14.27 14.27 14.27 13.98 0.0M
2024-06-19 14.10 14.10 13.82 13.76 0.0M
2024-06-18 13.76 13.76 13.26 13.36 0.0M
2024-06-17 15.30 15.30 15.08 14.90 0.0M
2024-06-14 16.27 16.40 16.26 16.07 0.0M
2024-06-13 16.03 16.10 16.03 15.98 0.0M
2024-06-12 16.10 16.26 16.10 16.80 0.0M
2024-06-11 16.08 16.23 16.08 16.10 0.0M
2024-06-10 16.40 16.40 16.40 16.65 0.0M
2024-06-07 18.51 18.52 18.51 18.68 0.0M
2024-06-06 18.74 18.82 18.74 18.76 0.0M
2024-06-05 19.01 19.01 18.94 18.88 0.0M
2024-06-04 18.49 18.49 18.49 18.67 0.0M
2024-06-03 19.53 19.53 19.26 19.01 0.0M
2024-05-31 19.21 19.32 19.21 19.36 0.0M
2024-05-30 19.50 19.50 19.18 19.41 0.0M
2024-05-29 20.16 20.16 19.75 19.75 0.0M
2024-05-28 20.06 20.50 20.06 20.30 0.0M
2024-05-27 21.11 21.11 21.11 21.11 0.0M
2024-05-24 19.98 19.98 19.55 19.83 0.0M
2024-05-23 19.92 21.07 19.92 20.54 0.0M
2024-05-22 20.41 20.41 19.14 19.46 0.0M
2024-05-21 19.30 21.11 19.30 20.54 0.0M
2024-05-20 16.76 16.76 16.55 16.71 0.0M
2024-05-17 16.78 17.31 16.78 17.64 0.0M
2024-05-16 16.79 16.87 16.65 16.38 0.0M
2024-05-15 16.33 16.71 15.85 16.68 0.0M
2024-05-14 16.96 16.96 16.54 16.48 0.0M
2024-05-13 16.78 16.78 16.78 16.94 0.0M
2024-05-10 18.02 18.02 17.90 17.39 0.0M
2024-05-09 17.69 17.69 17.69 17.59 0.0M
2024-05-08 17.57 17.84 17.56 17.59 0.0M
2024-05-07 18.04 18.32 18.04 18.26 0.0M
2024-05-06 19.30 19.30 18.26 18.34 0.0M
2024-05-03 17.74 17.99 17.74 17.98 0.0M
2024-05-02 17.69 17.80 17.61 17.87 0.0M
2024-04-30 17.90 17.90 17.01 17.11 0.0M
2024-04-29 18.18 18.32 18.10 18.27 0.0M
2024-04-26 19.04 19.04 18.48 18.42 0.0M
2024-04-25 19.13 19.13 19.01 18.85 0.0M
2024-04-24 20.67 20.67 20.67 19.67 0.0M
2024-04-23 20.67 20.67 20.46 20.70 0.0M
2024-04-22 21.33 21.33 20.95 20.86 0.0M
2024-04-19 20.57 20.57 19.69 19.76 0.0M
2024-04-18 19.20 19.56 19.20 19.86 0.0M
2024-04-17 19.95 19.95 19.48 18.94 0.0M
2024-04-16 19.92 20.15 19.92 19.34 0.0M
2024-04-15 21.47 21.85 20.93 20.95 0.0M
2024-04-12 24.68 24.68 24.61 24.02 0.0M
2024-04-11 25.55 25.55 24.91 24.72 0.0M
2024-04-10 25.30 25.35 24.63 25.05 0.0M
2024-04-09 26.44 26.44 25.88 25.95 0.0M
2024-04-08 26.85 26.85 26.39 26.45 0.0M
2024-04-05 24.47 24.56 24.47 24.48 0.0M
2024-04-04 25.10 25.38 25.10 25.24 0.0M
2024-04-03 25.50 25.92 25.08 25.11 0.0M
2024-04-02 25.59 25.59 24.96 25.34 0.0M
2024-03-28 28.95 28.95 28.95 28.70 0.0M
2024-03-27 28.68 29.42 28.05 28.19 0.0M
2024-03-26 29.60 29.66 29.60 28.77 0.0M
2024-03-25 27.81 28.70 27.81 29.47 0.0M
2024-03-22 29.39 29.39 27.49 27.30 0.0M
2024-03-21 30.02 30.29 29.78 29.73 0.0M
2024-03-20 28.46 29.37 28.08 27.31 0.0M
2024-03-19 25.65 27.05 25.63 27.76 0.0M
2024-03-18 28.14 29.70 28.00 28.53 0.0M
2024-03-15 32.96 33.08 31.00 31.98 0.0M
2024-03-14 35.81 35.81 34.87 33.83 0.0M
2024-03-13 37.09 38.08 36.37 36.65 0.0M
2024-03-12 34.03 34.03 33.60 33.51 0.0M
2024-03-11 35.31 35.74 34.98 34.62 0.0M
2024-03-08 36.93 37.82 36.42 36.16 0.0M
2024-03-07 35.41 36.46 35.41 36.34 0.0M
2024-03-06 35.57 35.57 34.90 34.62 0.0M
2024-03-05 36.06 36.60 35.36 36.06 0.0M
2024-03-04 34.24 34.95 34.24 34.21 0.0M
2024-03-01 33.76 34.10 33.20 33.15 0.0M
2024-02-29 34.66 34.66 34.15 33.73 0.0M
2024-02-28 32.70 33.23 32.48 33.31 0.0M
2024-02-27 32.55 33.32 32.55 32.48 0.0M
2024-02-26 31.50 32.80 31.00 32.27 0.0M
2024-02-23 30.22 30.24 29.83 30.08 0.0M
2024-02-22 31.89 31.90 31.43 31.40 0.0M
2024-02-21 32.62 32.62 31.46 31.33 0.0M
2024-02-20 34.83 35.77 33.89 33.70 0.0M
2024-02-19 36.24 36.24 35.22 35.37 0.0M
2024-02-16 35.36 35.64 34.64 34.84 0.0M
2024-02-15 36.43 37.03 36.12 36.47 0.0M
2024-02-14 35.63 37.04 35.63 36.09 0.0M
2024-02-13 35.74 36.22 35.60 35.37 0.0M
2024-02-12 33.59 34.97 33.59 34.74 0.0M
2024-02-09 32.81 33.74 32.81 33.36 0.0M
2024-02-08 32.62 33.45 32.49 32.87 0.0M
2024-02-07 31.79 31.79 31.79 31.55 0.0M
2024-02-06 31.27 31.58 31.27 32.04 0.0M
2024-02-05 30.32 30.92 30.32 30.16 0.0M
2024-02-02 30.74 30.74 30.58 31.01 0.0M
2024-02-01 29.67 29.67 29.67 29.67 0.0M
2024-01-31 31.91 31.91 31.38 31.35 0.0M
2024-01-30 31.68 32.44 31.68 32.96 0.0M
2024-01-29 31.04 31.20 31.04 31.39 0.0M
2024-01-26 29.93 29.93 29.93 30.74 0.0M
2024-01-25 29.05 29.05 29.05 28.56 0.0M
2024-01-24 28.59 29.12 28.52 29.28 0.0M
2024-01-23 28.58 28.58 27.27 27.85 0.0M
2024-01-22 30.63 30.63 29.67 29.14 0.0M
2024-01-19 32.13 32.13 32.13 30.71 0.0M
2024-01-18 34.00 34.00 33.62 33.60 0.0M
2024-01-17 35.99 35.99 35.99 34.98 0.0M
2024-01-16 36.87 37.52 36.72 36.34 0.0M
2024-01-15 37.50 37.50 36.67 35.80 0.0M
2024-01-12 38.03 40.96 38.03 39.91 0.0M
2024-01-11 39.43 40.00 37.12 36.88 0.0M
2024-01-10 34.51 34.75 33.13 34.24 0.0M
2024-01-09 31.05 31.05 31.05 28.55 0.0M
2024-01-08 28.40 30.14 28.40 30.09 0.0M
2024-01-05 33.44 33.44 32.23 32.10 0.0M
2024-01-04 32.87 32.87 32.87 34.34 0.0M
2024-01-03 32.44 32.44 31.79 33.29 0.0M
2024-01-02 30.94 31.01 30.58 29.39 0.0M