Identifier on OKEx: BTC-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
310,614.0502 AED |
0.1387 BTC |
310,475.0000 AED |
310,475.0000 AED |
311,274.0000 AED |
310,706.0000 AED |
| 2025-04-17 |
310,325.1429 AED |
2.6115 BTC |
311,170.0000 AED |
307,300.0000 AED |
313,237.0000 AED |
312,483.0000 AED |
| 2025-04-16 |
308,144.1308 AED |
1.1059 BTC |
305,886.0000 AED |
305,762.0000 AED |
313,292.0000 AED |
313,292.0000 AED |
| 2025-04-15 |
314,092.2695 AED |
0.7060 BTC |
314,561.0000 AED |
312,636.0000 AED |
314,800.0000 AED |
314,800.0000 AED |
| 2025-04-14 |
310,723.7360 AED |
0.3770 BTC |
310,779.0000 AED |
310,434.0000 AED |
312,552.0000 AED |
312,552.0000 AED |
| 2025-04-13 |
309,874.9018 AED |
0.0071 BTC |
310,339.0000 AED |
306,000.0000 AED |
310,339.0000 AED |
306,000.0000 AED |
| 2025-04-12 |
313,904.7511 AED |
1.0035 BTC |
311,602.0000 AED |
311,600.0000 AED |
326,000.0000 AED |
312,048.0000 AED |
| 2025-04-11 |
302,397.5429 AED |
0.0088 BTC |
299,562.0000 AED |
299,562.0000 AED |
302,734.0000 AED |
302,734.0000 AED |
| 2025-04-10 |
298,980.6513 AED |
0.0909 BTC |
300,000.0000 AED |
289,000.0000 AED |
302,476.0000 AED |
291,924.0000 AED |
| 2025-04-09 |
293,104.3767 AED |
0.9038 BTC |
280,000.0000 AED |
275,000.0000 AED |
304,218.0000 AED |
301,078.0000 AED |
| 2025-04-08 |
288,403.8868 AED |
0.1290 BTC |
290,016.0000 AED |
281,438.0000 AED |
290,320.0000 AED |
285,175.0000 AED |
| 2025-04-07 |
283,667.8712 AED |
0.8901 BTC |
285,000.0000 AED |
274,871.0000 AED |
295,246.0000 AED |
287,857.0000 AED |
| 2025-04-06 |
291,344.6578 AED |
1.8018 BTC |
305,707.0000 AED |
285,000.0000 AED |
305,707.0000 AED |
285,000.0000 AED |
| 2025-04-05 |
305,060.3199 AED |
0.0044 BTC |
306,587.0000 AED |
303,000.0000 AED |
306,587.0000 AED |
303,632.0000 AED |
| 2025-04-04 |
305,086.4623 AED |
1.3555 BTC |
304,310.0000 AED |
300,475.0000 AED |
309,504.0000 AED |
308,710.0000 AED |
| 2025-04-03 |
307,355.8876 AED |
0.9311 BTC |
307,100.0000 AED |
298,533.0000 AED |
309,220.0000 AED |
300,475.0000 AED |
| 2025-04-02 |
309,273.4145 AED |
1.8432 BTC |
311,493.0000 AED |
303,474.0000 AED |
322,493.0000 AED |
303,474.0000 AED |
| 2025-04-01 |
305,399.3881 AED |
0.3447 BTC |
305,373.0000 AED |
304,940.0000 AED |
312,976.0000 AED |
312,516.0000 AED |
| 2025-03-31 |
300,807.6025 AED |
3.8849 BTC |
300,130.0000 AED |
298,890.0000 AED |
304,275.0000 AED |
302,194.0000 AED |
| 2025-03-30 |
305,232.5893 AED |
0.3029 BTC |
305,700.0000 AED |
301,000.0000 AED |
305,700.0000 AED |
301,000.0000 AED |
| 2025-03-29 |
306,263.2007 AED |
2.2527 BTC |
310,297.0000 AED |
301,000.0000 AED |
310,422.0000 AED |
303,000.0000 AED |
| 2025-03-28 |
310,058.0907 AED |
3.4402 BTC |
316,201.0000 AED |
307,404.0000 AED |
316,201.0000 AED |
308,666.0000 AED |
| 2025-03-27 |
319,220.6805 AED |
1.1117 BTC |
321,271.0000 AED |
318,500.0000 AED |
321,415.0000 AED |
320,772.0000 AED |
| 2025-03-26 |
321,123.3790 AED |
2.6007 BTC |
322,301.0000 AED |
318,274.0000 AED |
323,685.0000 AED |
320,112.0000 AED |
| 2025-03-25 |
319,898.4351 AED |
2.0083 BTC |
319,401.0000 AED |
319,207.0000 AED |
324,113.0000 AED |
323,354.0000 AED |
| 2025-03-24 |
320,817.3189 AED |
1.6919 BTC |
319,400.0000 AED |
319,400.0000 AED |
325,167.0000 AED |
325,167.0000 AED |
| 2025-03-23 |
311,790.9621 AED |
0.1506 BTC |
309,404.0000 AED |
309,220.0000 AED |
313,433.0000 AED |
313,433.0000 AED |
| 2025-03-22 |
309,889.0000 AED |
0.0001 BTC |
309,889.0000 AED |
309,889.0000 AED |
309,889.0000 AED |
309,889.0000 AED |
| 2025-03-21 |
310,164.4425 AED |
0.6642 BTC |
309,899.0000 AED |
307,195.0000 AED |
310,551.0000 AED |
308,667.0000 AED |
| 2025-03-20 |
314,965.7545 AED |
0.8291 BTC |
315,424.0000 AED |
307,195.0000 AED |
316,967.0000 AED |
309,165.0000 AED |
| 2025-03-19 |
307,135.7715 AED |
2.8166 BTC |
304,788.0000 AED |
300,130.0000 AED |
315,080.0000 AED |
314,738.0000 AED |
| 2025-03-18 |
300,270.5651 AED |
0.8986 BTC |
307,650.0000 AED |
299,517.0000 AED |
307,650.0000 AED |
301,335.0000 AED |
| 2025-03-17 |
304,533.3652 AED |
1.0608 BTC |
306,661.0000 AED |
303,816.0000 AED |
310,804.0000 AED |
309,384.0000 AED |
| 2025-03-16 |
304,640.7435 AED |
0.0603 BTC |
309,639.0000 AED |
302,541.0000 AED |
309,639.0000 AED |
303,162.0000 AED |
| 2025-03-15 |
309,892.6864 AED |
0.2091 BTC |
309,957.0000 AED |
308,927.0000 AED |
310,393.0000 AED |
310,393.0000 AED |
| 2025-03-14 |
304,557.4472 AED |
2.0112 BTC |
300,000.0000 AED |
300,000.0000 AED |
312,780.0000 AED |
308,827.0000 AED |
| 2025-03-13 |
301,355.4488 AED |
1.2918 BTC |
307,421.0000 AED |
295,000.0000 AED |
307,421.0000 AED |
298,656.0000 AED |
| 2025-03-12 |
306,092.6789 AED |
1.4397 BTC |
305,929.0000 AED |
299,368.0000 AED |
307,802.0000 AED |
301,310.0000 AED |
| 2025-03-11 |
297,853.2507 AED |
1.1575 BTC |
291,099.0000 AED |
291,099.0000 AED |
305,776.0000 AED |
305,776.0000 AED |
| 2025-03-10 |
295,183.2386 AED |
0.3327 BTC |
297,010.0000 AED |
287,890.0000 AED |
303,640.0000 AED |
291,021.0000 AED |
| 2025-03-09 |
306,384.1045 AED |
0.2825 BTC |
316,067.0000 AED |
296,540.0000 AED |
316,067.0000 AED |
297,057.0000 AED |
| 2025-03-08 |
316,746.2606 AED |
0.5311 BTC |
317,228.0000 AED |
315,564.0000 AED |
317,513.0000 AED |
317,404.0000 AED |
| 2025-03-07 |
322,864.2209 AED |
0.5265 BTC |
331,506.0000 AED |
312,569.0000 AED |
331,506.0000 AED |
315,200.0000 AED |
| 2025-03-06 |
332,150.1542 AED |
1.8574 BTC |
335,000.0000 AED |
323,930.0000 AED |
336,958.0000 AED |
327,977.0000 AED |
| 2025-03-05 |
330,435.3324 AED |
1.6500 BTC |
318,523.0000 AED |
318,163.0000 AED |
332,742.0000 AED |
331,607.0000 AED |
| 2025-03-04 |
311,312.2345 AED |
2.7628 BTC |
315,873.0000 AED |
299,871.0000 AED |
324,177.0000 AED |
322,000.0000 AED |
| 2025-03-03 |
338,657.9084 AED |
1.9155 BTC |
343,592.0000 AED |
314,269.0000 AED |
343,754.0000 AED |
317,092.0000 AED |
| 2025-03-02 |
334,267.0907 AED |
0.6427 BTC |
314,954.0000 AED |
313,075.0000 AED |
346,029.0000 AED |
345,595.0000 AED |
| 2025-03-01 |
311,820.8092 AED |
0.3667 BTC |
312,164.0000 AED |
310,148.0000 AED |
315,592.0000 AED |
315,592.0000 AED |
| 2025-02-28 |
301,162.5456 AED |
4.8578 BTC |
305,001.0000 AED |
291,455.0000 AED |
310,459.0000 AED |
310,149.0000 AED |