Identifier on OKEx: BTC-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-17 |
286,329.1284 AED |
1.1863 BTC |
287,222.0000 AED |
282,360.0000 AED |
287,239.0000 AED |
282,360.0000 AED |
| 2026-05-16 |
288,328.8364 AED |
1.0332 BTC |
290,642.0000 AED |
285,229.0000 AED |
290,828.0000 AED |
287,571.0000 AED |
| 2026-05-15 |
291,102.5861 AED |
1.8010 BTC |
297,692.0000 AED |
289,444.0000 AED |
297,692.0000 AED |
290,482.0000 AED |
| 2026-05-14 |
297,692.2630 AED |
0.3236 BTC |
292,540.0000 AED |
291,383.0000 AED |
300,567.0000 AED |
299,414.0000 AED |
| 2026-05-13 |
292,226.8583 AED |
2.5687 BTC |
296,457.0000 AED |
290,000.0000 AED |
298,161.0000 AED |
291,450.0000 AED |
| 2026-05-12 |
296,338.7736 AED |
2.2663 BTC |
299,000.0000 AED |
293,751.0000 AED |
299,000.0000 AED |
296,000.0000 AED |
| 2026-05-11 |
298,740.0712 AED |
0.8393 BTC |
301,238.0000 AED |
296,000.0000 AED |
301,238.0000 AED |
300,527.0000 AED |
| 2026-05-10 |
296,603.5669 AED |
3.2486 BTC |
296,000.0000 AED |
296,000.0000 AED |
302,000.0000 AED |
302,000.0000 AED |
| 2026-05-09 |
295,229.2241 AED |
0.2890 BTC |
294,953.0000 AED |
294,772.0000 AED |
297,198.0000 AED |
296,351.0000 AED |
| 2026-05-08 |
292,261.3759 AED |
0.1310 BTC |
292,704.0000 AED |
291,830.0000 AED |
294,810.0000 AED |
294,186.0000 AED |
| 2026-05-07 |
293,725.1207 AED |
5.0344 BTC |
297,514.0000 AED |
292,014.0000 AED |
299,333.0000 AED |
292,224.0000 AED |
| 2026-05-06 |
300,336.7948 AED |
2.0485 BTC |
298,355.0000 AED |
297,400.0000 AED |
302,540.0000 AED |
297,874.0000 AED |
| 2026-05-05 |
296,598.1800 AED |
2.8976 BTC |
294,600.0000 AED |
294,600.0000 AED |
299,625.0000 AED |
297,899.0000 AED |
| 2026-05-04 |
292,168.4489 AED |
2.6917 BTC |
288,548.0000 AED |
287,571.0000 AED |
295,595.0000 AED |
293,326.0000 AED |
| 2026-05-03 |
288,573.9125 AED |
0.1856 BTC |
287,888.0000 AED |
287,100.0000 AED |
290,652.0000 AED |
288,762.0000 AED |
| 2026-05-02 |
287,559.5026 AED |
0.8058 BTC |
287,643.0000 AED |
287,010.0000 AED |
290,015.0000 AED |
290,015.0000 AED |
| 2026-05-01 |
285,644.9131 AED |
0.6673 BTC |
281,666.0000 AED |
281,666.0000 AED |
288,886.0000 AED |
286,757.0000 AED |
| 2026-04-30 |
279,511.7664 AED |
0.2321 BTC |
280,000.0000 AED |
277,197.0000 AED |
280,777.0000 AED |
280,602.0000 AED |
| 2026-04-29 |
278,245.7974 AED |
0.7105 BTC |
281,337.0000 AED |
275,714.0000 AED |
285,147.0000 AED |
278,078.0000 AED |
| 2026-04-28 |
280,538.7565 AED |
0.2518 BTC |
283,267.0000 AED |
278,321.0000 AED |
283,267.0000 AED |
280,588.0000 AED |
| 2026-04-27 |
286,337.4701 AED |
2.3686 BTC |
290,000.0000 AED |
281,300.0000 AED |
291,057.0000 AED |
281,300.0000 AED |
| 2026-04-26 |
285,806.0913 AED |
0.3801 BTC |
284,675.0000 AED |
284,675.0000 AED |
289,444.0000 AED |
289,444.0000 AED |
| 2026-04-25 |
284,913.1892 AED |
0.0967 BTC |
284,200.0000 AED |
283,790.0000 AED |
285,959.0000 AED |
283,790.0000 AED |
| 2026-04-24 |
285,403.8134 AED |
1.9722 BTC |
287,826.0000 AED |
284,224.0000 AED |
288,120.0000 AED |
284,224.0000 AED |
| 2026-04-23 |
286,135.7523 AED |
0.5993 BTC |
287,100.0000 AED |
283,538.0000 AED |
288,000.0000 AED |
286,250.0000 AED |
| 2026-04-22 |
287,693.4235 AED |
4.1629 BTC |
280,546.0000 AED |
280,546.0000 AED |
290,652.0000 AED |
287,826.0000 AED |
| 2026-04-21 |
278,262.9710 AED |
0.0264 BTC |
279,036.0000 AED |
275,714.0000 AED |
281,880.0000 AED |
280,000.0000 AED |
| 2026-04-20 |
275,292.1088 AED |
0.0747 BTC |
271,428.0000 AED |
271,362.0000 AED |
280,133.0000 AED |
279,970.0000 AED |
| 2026-04-19 |
277,519.1490 AED |
0.5347 BTC |
278,013.0000 AED |
275,714.0000 AED |
279,242.0000 AED |
278,875.0000 AED |
| 2026-04-18 |
281,591.0781 AED |
0.2472 BTC |
283,676.0000 AED |
277,520.0000 AED |
283,941.0000 AED |
278,013.0000 AED |
| 2026-04-17 |
281,390.2571 AED |
5.2502 BTC |
274,528.0000 AED |
273,939.0000 AED |
286,900.0000 AED |
283,333.0000 AED |
| 2026-04-16 |
274,945.8400 AED |
1.1964 BTC |
275,599.0000 AED |
269,999.0000 AED |
276,692.0000 AED |
275,714.0000 AED |
| 2026-04-15 |
271,582.6685 AED |
1.2290 BTC |
274,409.0000 AED |
270,363.0000 AED |
276,065.0000 AED |
275,000.0000 AED |
| 2026-04-14 |
276,309.0615 AED |
1.8872 BTC |
272,879.0000 AED |
272,000.0000 AED |
279,421.0000 AED |
272,818.0000 AED |
| 2026-04-13 |
269,680.9212 AED |
1.8232 BTC |
261,908.0000 AED |
260,147.0000 AED |
274,710.0000 AED |
274,710.0000 AED |
| 2026-04-12 |
265,210.4816 AED |
0.3380 BTC |
268,076.0000 AED |
259,999.0000 AED |
268,076.0000 AED |
260,654.0000 AED |
| 2026-04-11 |
268,389.8952 AED |
0.0698 BTC |
268,343.0000 AED |
267,209.0000 AED |
270,700.0000 AED |
270,634.0000 AED |
| 2026-04-10 |
265,551.7278 AED |
0.3635 BTC |
263,461.0000 AED |
262,767.0000 AED |
268,814.0000 AED |
267,904.0000 AED |
| 2026-04-09 |
261,740.7464 AED |
0.1781 BTC |
260,000.0000 AED |
259,544.0000 AED |
268,076.0000 AED |
263,721.0000 AED |
| 2026-04-08 |
262,555.8517 AED |
1.0320 BTC |
264,000.0000 AED |
262,124.0000 AED |
264,000.0000 AED |
263,208.0000 AED |
| 2026-04-07 |
263,748.7257 AED |
1.9377 BTC |
251,369.0000 AED |
249,615.0000 AED |
266,111.0000 AED |
266,111.0000 AED |
| 2026-04-06 |
257,106.8190 AED |
2.4461 BTC |
254,000.0000 AED |
251,923.0000 AED |
257,500.0000 AED |
251,923.0000 AED |
| 2026-04-05 |
245,992.2961 AED |
0.3164 BTC |
246,573.0000 AED |
245,260.0000 AED |
253,546.0000 AED |
253,546.0000 AED |
| 2026-04-04 |
245,767.2932 AED |
0.0760 BTC |
245,710.0000 AED |
245,693.0000 AED |
247,500.0000 AED |
247,500.0000 AED |
| 2026-04-03 |
245,564.0302 AED |
2.1251 BTC |
245,000.0000 AED |
244,451.0000 AED |
246,688.0000 AED |
245,692.0000 AED |
| 2026-04-02 |
244,957.6980 AED |
1.2592 BTC |
250,000.0000 AED |
242,000.0000 AED |
250,000.0000 AED |
246,187.0000 AED |
| 2026-04-01 |
252,305.8339 AED |
1.4293 BTC |
250,367.0000 AED |
249,117.0000 AED |
254,247.0000 AED |
250,727.0000 AED |
| 2026-03-31 |
248,474.4717 AED |
0.3527 BTC |
247,307.0000 AED |
243,333.0000 AED |
251,360.0000 AED |
249,117.0000 AED |
| 2026-03-30 |
247,868.1819 AED |
0.2460 BTC |
244,000.0000 AED |
244,000.0000 AED |
250,000.0000 AED |
244,000.0000 AED |
| 2026-03-29 |
244,771.9909 AED |
0.0868 BTC |
244,416.0000 AED |
242,777.0000 AED |
246,074.0000 AED |
242,777.0000 AED |