Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-02 |
15,842.1051 AED |
3.4659 ETH |
15,837.3000 AED |
15,694.1000 AED |
16,212.7000 AED |
15,855.0000 AED |
| 2025-09-01 |
16,095.1030 AED |
36.4688 ETH |
16,040.2000 AED |
15,491.7000 AED |
16,465.0000 AED |
15,821.3000 AED |
| 2025-08-31 |
16,442.8928 AED |
6.2325 ETH |
16,177.3000 AED |
16,177.3000 AED |
16,499.7000 AED |
16,177.3000 AED |
| 2025-08-30 |
16,043.0325 AED |
13.1301 ETH |
15,903.0000 AED |
15,759.0000 AED |
16,178.1000 AED |
15,998.4000 AED |
| 2025-08-29 |
15,965.2473 AED |
17.6026 ETH |
16,588.6000 AED |
15,744.3000 AED |
16,588.6000 AED |
16,040.2000 AED |
| 2025-08-28 |
16,757.2855 AED |
12.7656 ETH |
16,451.5000 AED |
16,300.0000 AED |
17,000.0000 AED |
16,454.1000 AED |
| 2025-08-27 |
16,918.3202 AED |
4.8661 ETH |
16,862.8000 AED |
16,519.8000 AED |
17,120.0000 AED |
16,519.8000 AED |
| 2025-08-26 |
16,492.0061 AED |
10.1657 ETH |
15,903.0000 AED |
15,875.0000 AED |
17,000.0000 AED |
16,894.5000 AED |
| 2025-08-25 |
16,797.4344 AED |
11.9107 ETH |
17,579.2000 AED |
16,013.0000 AED |
17,579.2000 AED |
16,013.0000 AED |
| 2025-08-24 |
17,887.3668 AED |
9.1235 ETH |
17,658.3000 AED |
17,383.0000 AED |
18,203.8000 AED |
17,600.0000 AED |
| 2025-08-23 |
17,374.6610 AED |
3.2069 ETH |
17,651.5000 AED |
17,254.8000 AED |
17,658.3000 AED |
17,600.0000 AED |
| 2025-08-22 |
16,928.9959 AED |
12.3226 ETH |
15,628.8000 AED |
15,468.1000 AED |
17,937.0000 AED |
17,755.1000 AED |
| 2025-08-21 |
15,658.5514 AED |
2.9473 ETH |
15,903.0000 AED |
15,485.5000 AED |
15,903.0000 AED |
15,491.7000 AED |
| 2025-08-20 |
15,302.8690 AED |
25.5628 ETH |
14,987.5000 AED |
14,943.2000 AED |
16,040.2000 AED |
16,040.2000 AED |
| 2025-08-19 |
15,376.8108 AED |
66.8037 ETH |
15,845.0000 AED |
14,937.6000 AED |
16,005.2000 AED |
14,978.1000 AED |
| 2025-08-18 |
15,882.3555 AED |
13.7748 ETH |
16,433.6000 AED |
15,531.9000 AED |
16,469.5000 AED |
15,854.3000 AED |
| 2025-08-17 |
16,454.9728 AED |
2.2085 ETH |
16,258.3000 AED |
16,165.5000 AED |
16,806.4000 AED |
16,442.2000 AED |
| 2025-08-16 |
16,346.4106 AED |
1.8877 ETH |
16,327.6000 AED |
16,092.0000 AED |
16,495.5000 AED |
16,258.2000 AED |
| 2025-08-15 |
16,685.1943 AED |
8.2593 ETH |
16,701.0000 AED |
16,071.9000 AED |
17,163.9000 AED |
16,324.4000 AED |
| 2025-08-14 |
17,041.2486 AED |
15.3521 ETH |
17,434.3000 AED |
16,386.6000 AED |
17,606.2000 AED |
16,698.5000 AED |
| 2025-08-13 |
17,049.3012 AED |
6.4591 ETH |
16,898.1000 AED |
16,779.9000 AED |
17,557.8000 AED |
17,487.0000 AED |
| 2025-08-12 |
16,000.1501 AED |
8.0442 ETH |
15,510.0000 AED |
15,510.0000 AED |
17,026.2000 AED |
16,867.6000 AED |
| 2025-08-11 |
15,527.9328 AED |
17.1744 ETH |
15,614.9000 AED |
15,284.5000 AED |
16,036.1000 AED |
15,528.5000 AED |
| 2025-08-10 |
15,454.4639 AED |
7.1545 ETH |
15,666.9000 AED |
15,293.5000 AED |
15,903.0000 AED |
15,607.3000 AED |
| 2025-08-09 |
15,092.0994 AED |
15.0637 ETH |
14,733.4000 AED |
14,727.6000 AED |
15,881.7000 AED |
15,686.0000 AED |
| 2025-08-08 |
14,506.2501 AED |
14.1229 ETH |
14,356.0000 AED |
14,261.4000 AED |
14,943.2000 AED |
14,730.4000 AED |
| 2025-08-07 |
13,815.4198 AED |
10.7459 ETH |
13,525.4000 AED |
13,409.6000 AED |
14,407.8000 AED |
14,375.8000 AED |
| 2025-08-06 |
13,458.3076 AED |
3.8732 ETH |
13,260.1000 AED |
13,110.8000 AED |
13,572.1000 AED |
13,523.7000 AED |
| 2025-08-05 |
13,287.4719 AED |
1.9357 ETH |
13,653.6000 AED |
13,033.8000 AED |
13,653.6000 AED |
13,261.9000 AED |
| 2025-08-04 |
13,462.7480 AED |
9.9643 ETH |
12,847.5000 AED |
12,833.6000 AED |
13,709.2000 AED |
13,637.3000 AED |
| 2025-08-03 |
12,865.0302 AED |
5.2098 ETH |
12,338.1000 AED |
12,338.1000 AED |
12,916.6000 AED |
12,916.6000 AED |
| 2025-08-02 |
12,567.5168 AED |
11.5167 ETH |
12,886.5000 AED |
12,475.2000 AED |
12,886.5000 AED |
12,475.2000 AED |
| 2025-08-01 |
13,146.3729 AED |
4.2764 ETH |
13,500.0000 AED |
12,612.3000 AED |
13,621.7000 AED |
12,763.0000 AED |
| 2025-07-31 |
13,877.6281 AED |
4.8620 ETH |
13,991.0000 AED |
13,572.1000 AED |
14,223.4000 AED |
13,572.1000 AED |
| 2025-07-30 |
13,896.5255 AED |
5.2869 ETH |
13,983.5000 AED |
13,528.0000 AED |
14,054.9000 AED |
13,983.5000 AED |
| 2025-07-29 |
13,886.5517 AED |
6.8175 ETH |
13,983.5000 AED |
13,709.2000 AED |
14,257.7000 AED |
13,894.3000 AED |
| 2025-07-28 |
14,135.3037 AED |
18.2258 ETH |
14,200.6000 AED |
13,800.0000 AED |
14,461.4000 AED |
13,925.9000 AED |
| 2025-07-27 |
13,919.4728 AED |
16.5362 ETH |
13,838.7000 AED |
13,800.0000 AED |
14,221.8000 AED |
14,192.2000 AED |
| 2025-07-26 |
13,777.1852 AED |
16.4923 ETH |
13,709.2000 AED |
13,683.9000 AED |
13,916.8000 AED |
13,800.0000 AED |
| 2025-07-25 |
13,526.5573 AED |
24.6739 ETH |
13,572.1000 AED |
13,160.8000 AED |
13,759.3000 AED |
13,672.5000 AED |
| 2025-07-24 |
13,201.6498 AED |
10.9345 ETH |
13,387.0000 AED |
12,943.6000 AED |
13,846.3000 AED |
13,600.0000 AED |
| 2025-07-23 |
13,344.6103 AED |
18.3602 ETH |
13,669.0000 AED |
13,016.4000 AED |
13,726.0000 AED |
13,298.8000 AED |
| 2025-07-22 |
13,536.6250 AED |
17.7119 ETH |
13,709.2000 AED |
13,293.5000 AED |
13,846.3000 AED |
13,710.9000 AED |
| 2025-07-21 |
13,812.2273 AED |
15.6352 ETH |
13,816.1000 AED |
13,705.1000 AED |
14,153.4000 AED |
13,846.3000 AED |
| 2025-07-20 |
13,532.0004 AED |
13.4517 ETH |
13,297.9000 AED |
13,250.1000 AED |
14,027.8000 AED |
13,721.3000 AED |
| 2025-07-19 |
13,103.3349 AED |
1.9459 ETH |
13,160.8000 AED |
13,021.6000 AED |
13,260.9000 AED |
13,160.8000 AED |
| 2025-07-18 |
13,192.3166 AED |
4.5101 ETH |
12,749.4000 AED |
12,747.5000 AED |
13,435.0000 AED |
13,056.5000 AED |
| 2025-07-17 |
12,656.5518 AED |
3.9096 ETH |
12,201.0000 AED |
12,201.0000 AED |
12,886.5000 AED |
12,852.8000 AED |
| 2025-07-16 |
12,319.2362 AED |
29.4244 ETH |
11,652.5000 AED |
11,652.5000 AED |
12,500.0000 AED |
12,320.0000 AED |
| 2025-07-15 |
11,223.8507 AED |
3.8394 ETH |
10,900.0000 AED |
10,829.8000 AED |
11,515.4000 AED |
11,515.4000 AED |