21shares Arbitrum Etp (AARB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 6.93 | -0.73 | -9.53 | 7.12 | 7.41 | 6.83 | 277 |
| 1740418200 | 7.66 | -1.26 | -14.13 | 7.7 | 7.77 | 7.57 | 6371 |
| 1740159000 | 8.92 | 0.21 | 2.41 | 8.92 | 8.92 | 8.5 | 1600 |
| 1740072600 | 8.71 | 0.25 | 2.96 | 8.27 | 8.71 | 8.27 | 49 |
| 1739986200 | 8.46 | 0.07 | 0.83 | 8.46 | 8.46 | 8.1199999 | 68 |
| 1739899800 | 8.39 | -0.08 | -0.94 | 8.02 | 8.39 | 7.92 | 2720 |
| 1739813400 | 8.47 | -0.55 | -6.10 | 8.47 | 8.47 | 8.47 | 6 |
| 1739554200 | 9.02 | 0.3 | 3.44 | 8.51 | 9.02 | 8.51 | 11185 |
| 1739467800 | 8.72 | 0.4 | 4.81 | 8.81 | 8.81 | 8.34 | 233 |
| 1739381400 | 8.32 | 0.06 | 0.73 | 8.14 | 8.44 | 8.09 | 650 |
| 1739295000 | 8.26 | -0.14 | -1.67 | 8.61 | 8.61 | 8.26 | 10689 |
| 1739208600 | 8.4 | 0.37 | 4.61 | 8.0399999 | 8.4 | 8.0399999 | 7382 |
| 1738949400 | 8.03 | -0.6 | -6.95 | 7.72 | 8.14 | 7.72 | 1547 |
| 1738863000 | 8.63 | -0.22 | -2.49 | 8.63 | 8.63 | 7.92 | 8787 |
| 1738776600 | 8.85 | 0.61 | 7.40 | 8.85 | 8.85 | 8.5 | 2098 |
| 1738690200 | 8.24 | 0.48 | 6.19 | 8.24 | 8.44 | 8 | 7795 |
| 1738603800 | 7.76 | -3.69 | -32.23 | 7.68 | 7.91 | 7.5 | 21490 |
| 1738344600 | 11.45 | 0.15 | 1.33 | 11 | 11.45 | 11 | 1238 |
| 1738258200 | 11.3 | 0.09 | 0.80 | 11.3 | 11.3 | 10.83 | 960 |
| 1738171800 | 11.21 | -0.42 | -3.61 | 11.21 | 11.21 | 10.47 | 2047 |
| 1738085400 | 11.63 | 0.47 | 4.21 | 11.14 | 11.63 | 11 | 12 |
| 1737999000 | 11.16 | -2.13 | -16.03 | 11.24 | 11.24 | 10.53 | 4644 |
| 1737739800 | 13.29 | 1 | 8.14 | 13.2 | 13.29 | 12.44 | 1051 |
| 1737653400 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1737567000 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1737480600 | 12.29 | -0.97 | -7.32 | 12.12 | 12.29 | 12.12 | 487 |
| 1737394200 | 13.26 | -1.13 | -7.85 | 13.07 | 13.41 | 12.95 | 440 |
| 1737135000 | 14.39 | 0.3 | 2.13 | 13.8 | 14.39 | 13.8 | 2219 |
| 1737048600 | 14.09 | 0.65 | 4.84 | 13.61 | 14.09 | 13.23 | 827 |
| 1736962200 | 13.44 | 0.44 | 3.38 | 13.44 | 13.44 | 12.7 | 812 |
| 1736875800 | 13 | 0.54 | 4.33 | 12.61 | 13.17 | 12.61 | 6024 |
| 1736789400 | 12.46 | -1.36 | -9.84 | 12.39 | 12.46 | 11.86 | 1412 |
| 1736530200 | 13.82 | -0.1 | -0.72 | 13.46 | 13.86 | 12.99 | 6284 |
| 1736443800 | 13.92 | -0.46 | -3.20 | 13.37 | 13.92 | 12.89 | 6241 |
| 1736357400 | 14.38 | -2.1 | -12.74 | 14.46 | 14.46 | 14.15 | 730 |
| 1736271000 | 16.48 | -0.57 | -3.34 | 16.42 | 16.48 | 14.97 | 311 |
| 1736184600 | 17.05 | 2.47 | 16.94 | 17.11 | 17.24 | 16.25 | 4458 |
| 1735925400 | 14.58 | 0.9 | 6.58 | 13.86 | 14.58 | 13.48 | 2262 |
| 1735839000 | 13.68 | 0.31 | 2.32 | 13.45 | 14.03 | 13.45 | 15389 |
| 1735666200 | 13.37 | 0.05 | 0.38 | 12.61 | 13.37 | 12.52 | 9969 |
| 1735579800 | 13.32 | -0.24 | -1.77 | 13.95 | 13.95 | 12.74 | 636 |
| 1735320600 | 13.56 | -0.63 | -4.44 | 13.3 | 14.46 | 13.21 | 483 |
| 1735061400 | 14.19 | 0.39 | 2.83 | 14.19 | 14.19 | 13.85 | 142 |
| 1734975000 | 13.8 | 0.44 | 3.29 | 13.19 | 13.8 | 13.19 | 955 |
| 1734715800 | 13.36 | -1.79 | -11.82 | 13.75 | 13.75 | 11.82 | 1500 |
| 1734629400 | 15.15 | -2.16 | -12.48 | 15.01 | 15.52 | 14.57 | 5485 |
| 1734543000 | 17.31 | -0.1 | -0.57 | 17.31 | 17.31 | 15.92 | 2140 |
| 1734456600 | 17.41 | -0.69 | -3.81 | 17.07 | 17.91 | 17.01 | 354 |
| 1734370200 | 18.1 | -0.14 | -0.77 | 17.76 | 18.7 | 16.75 | 1786 |
| 1734111000 | 18.24 | -0.99 | -5.15 | 18.96 | 19.32 | 18.1 | 316 |
| 1734024600 | 19.23 | 0.73 | 3.95 | 18.99 | 19.23 | 18.28 | 6719 |
| 1733938200 | 18.5 | -1 | -5.13 | 16.84 | 18.5 | 16.05 | 9970 |
| 1733851800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1733765400 | 19.5 | -1 | -4.88 | 18.65 | 20.36 | 18.23 | 5248 |
| 1733506200 | 20.5 | -0.33 | -1.58 | 20.01 | 21.18 | 19.21 | 4472 |
| 1733419800 | 20.83 | 0.55 | 2.71 | 20.44 | 21.09 | 19.42 | 5413 |
| 1733333400 | 20.28 | 1.72 | 9.27 | 19.27 | 21.31 | 19 | 7678 |
| 1733247000 | 18.56 | 0.99 | 5.63 | 18.48 | 19.21 | 17 | 6204 |
| 1733160600 | 17.57 | 1.23 | 7.53 | 16.489999 | 17.57 | 15.7 | 11700 |
| 1732901400 | 16.34 | -0.35 | -2.10 | 15.4 | 16.34 | 15.4 | 5365 |
| 1732815000 | 16.69 | 1.24 | 8.03 | 16.69 | 16.69 | 15.62 | 2292 |
| 1732728600 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1732642200 | 15.45 | -1.15 | -6.93 | 16.07 | 16.07 | 14.52 | 6084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
