Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
17,063.8402 AED |
58.3009 ETH |
16,615.3000 AED |
16,543.9000 AED |
17,384.6000 AED |
17,259.9000 AED |
| 2025-10-05 |
16,747.5401 AED |
9.6744 ETH |
16,615.3000 AED |
16,452.7000 AED |
16,961.6000 AED |
16,548.3000 AED |
| 2025-10-04 |
16,466.5650 AED |
204.8336 ETH |
16,490.9000 AED |
16,345.4000 AED |
16,584.4000 AED |
16,490.9000 AED |
| 2025-10-03 |
16,721.9830 AED |
98.0930 ETH |
16,472.3000 AED |
16,290.5000 AED |
16,829.1000 AED |
16,649.4000 AED |
| 2025-10-02 |
16,178.3815 AED |
12.8507 ETH |
16,037.8000 AED |
15,992.3000 AED |
16,500.0000 AED |
16,492.8000 AED |
| 2025-10-01 |
15,831.2716 AED |
16.7297 ETH |
15,239.5000 AED |
15,159.7000 AED |
16,000.0000 AED |
16,000.0000 AED |
| 2025-09-30 |
15,349.4955 AED |
7.9080 ETH |
15,576.6000 AED |
15,058.4000 AED |
15,599.9000 AED |
15,219.4000 AED |
| 2025-09-29 |
15,321.4015 AED |
5.6903 ETH |
15,135.0000 AED |
15,032.4000 AED |
15,500.0000 AED |
15,500.0000 AED |
| 2025-09-28 |
14,704.9838 AED |
2.7687 ETH |
14,720.4000 AED |
14,600.0000 AED |
15,200.0000 AED |
15,200.0000 AED |
| 2025-09-27 |
14,721.4852 AED |
20.5188 ETH |
14,742.8000 AED |
14,683.8000 AED |
14,788.8000 AED |
14,722.1000 AED |
| 2025-09-26 |
14,734.9372 AED |
241.7144 ETH |
14,600.0000 AED |
14,244.6000 AED |
14,900.0000 AED |
14,735.2000 AED |
| 2025-09-25 |
14,893.5221 AED |
75.5529 ETH |
15,250.0000 AED |
14,076.4000 AED |
15,250.0000 AED |
14,366.9000 AED |
| 2025-09-24 |
15,278.0395 AED |
9.1266 ETH |
15,308.9000 AED |
15,000.0000 AED |
15,451.4000 AED |
15,252.5000 AED |
| 2025-09-23 |
15,376.3543 AED |
20.3795 ETH |
15,311.6000 AED |
15,200.0000 AED |
15,533.6000 AED |
15,313.2000 AED |
| 2025-09-22 |
15,363.6636 AED |
22.3659 ETH |
16,345.4000 AED |
14,996.8000 AED |
16,376.9000 AED |
15,419.5000 AED |
| 2025-09-21 |
16,459.1779 AED |
1.5585 ETH |
16,492.7000 AED |
16,345.9000 AED |
16,536.3000 AED |
16,370.0000 AED |
| 2025-09-20 |
16,447.0907 AED |
23.0990 ETH |
16,440.6000 AED |
16,428.3000 AED |
16,551.2000 AED |
16,549.1000 AED |
| 2025-09-19 |
16,668.9914 AED |
18.5738 ETH |
16,882.9000 AED |
16,337.0000 AED |
16,983.7000 AED |
16,379.7000 AED |
| 2025-09-18 |
16,902.7847 AED |
8.3217 ETH |
17,023.4000 AED |
16,736.8000 AED |
17,057.1000 AED |
16,878.7000 AED |
| 2025-09-17 |
16,603.5039 AED |
7.0320 ETH |
16,543.9000 AED |
16,200.0000 AED |
16,927.2000 AED |
16,927.2000 AED |
| 2025-09-16 |
16,516.1392 AED |
6.0356 ETH |
16,590.0000 AED |
16,291.0000 AED |
16,624.1000 AED |
16,538.9000 AED |
| 2025-09-15 |
16,710.1233 AED |
3.4420 ETH |
16,927.1000 AED |
16,453.0000 AED |
17,133.4000 AED |
16,636.3000 AED |
| 2025-09-14 |
16,956.3274 AED |
2.7535 ETH |
17,232.4000 AED |
16,884.5000 AED |
17,237.6000 AED |
16,932.2000 AED |
| 2025-09-13 |
17,173.8224 AED |
0.9813 ETH |
17,316.2000 AED |
16,960.0000 AED |
17,447.5000 AED |
17,156.5000 AED |
| 2025-09-12 |
16,958.9637 AED |
4.4304 ETH |
16,451.5000 AED |
16,451.5000 AED |
17,444.1000 AED |
17,228.6000 AED |
| 2025-09-11 |
16,180.0136 AED |
35.8713 ETH |
16,015.6000 AED |
16,015.6000 AED |
16,451.5000 AED |
16,411.3000 AED |
| 2025-09-10 |
16,220.8662 AED |
16.6180 ETH |
15,840.2000 AED |
15,775.7000 AED |
16,349.4000 AED |
15,957.1000 AED |
| 2025-09-09 |
15,849.7687 AED |
4.7346 ETH |
15,842.1000 AED |
15,721.5000 AED |
16,093.2000 AED |
15,831.7000 AED |
| 2025-09-08 |
15,818.6898 AED |
16.5709 ETH |
15,782.2000 AED |
15,736.5000 AED |
16,087.4000 AED |
15,859.5000 AED |
| 2025-09-07 |
15,848.0277 AED |
0.5086 ETH |
15,821.3000 AED |
15,706.0000 AED |
15,905.3000 AED |
15,905.3000 AED |
| 2025-09-06 |
15,721.7474 AED |
0.6613 ETH |
15,788.0000 AED |
15,599.9000 AED |
15,788.0000 AED |
15,687.9000 AED |
| 2025-09-05 |
16,090.9809 AED |
7.8213 ETH |
15,909.1000 AED |
15,668.3000 AED |
16,460.6000 AED |
15,765.9000 AED |
| 2025-09-04 |
15,961.6878 AED |
10.0378 ETH |
16,314.4000 AED |
15,746.6000 AED |
16,314.4000 AED |
15,850.7000 AED |
| 2025-09-03 |
16,003.2137 AED |
5.8195 ETH |
15,792.4000 AED |
15,765.9000 AED |
16,455.6000 AED |
16,395.7000 AED |
| 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 |