Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
11,183.2645 AED |
15.5132 ETH |
11,280.0000 AED |
10,657.8000 AED |
11,653.9000 AED |
10,881.7000 AED |
| 2025-12-14 |
11,318.8947 AED |
2.4859 ETH |
11,430.0000 AED |
11,145.4000 AED |
11,458.2000 AED |
11,145.4000 AED |
| 2025-12-13 |
11,442.4581 AED |
0.9859 ETH |
11,350.4000 AED |
11,350.4000 AED |
11,468.2000 AED |
11,401.7000 AED |
| 2025-12-12 |
11,618.1101 AED |
11.6835 ETH |
11,842.1000 AED |
11,200.0000 AED |
11,992.6000 AED |
11,341.3000 AED |
| 2025-12-11 |
11,706.4216 AED |
1.5789 ETH |
12,202.7000 AED |
11,575.0000 AED |
12,202.7000 AED |
11,857.6000 AED |
| 2025-12-10 |
12,190.0748 AED |
3.4527 ETH |
12,157.8000 AED |
12,120.0000 AED |
12,643.4000 AED |
12,309.9000 AED |
| 2025-12-09 |
11,674.8558 AED |
15.5030 ETH |
11,400.0000 AED |
11,370.7000 AED |
12,419.9000 AED |
12,263.1000 AED |
| 2025-12-08 |
11,577.3431 AED |
8.3608 ETH |
11,280.0000 AED |
11,280.0000 AED |
11,648.2000 AED |
11,574.0000 AED |
| 2025-12-07 |
11,187.4889 AED |
4.0713 ETH |
11,200.8000 AED |
10,732.9000 AED |
11,520.0000 AED |
11,087.6000 AED |
| 2025-12-06 |
11,199.6439 AED |
0.4388 ETH |
11,170.0000 AED |
11,164.4000 AED |
11,262.9000 AED |
11,200.0000 AED |
| 2025-12-05 |
11,502.9200 AED |
11.2147 ETH |
11,546.0000 AED |
11,014.1000 AED |
11,717.0000 AED |
11,174.4000 AED |
| 2025-12-04 |
11,701.2937 AED |
22.9537 ETH |
11,800.0000 AED |
11,290.8000 AED |
11,880.0000 AED |
11,520.0000 AED |
| 2025-12-03 |
11,630.7800 AED |
4.8775 ETH |
11,154.7000 AED |
11,154.7000 AED |
11,800.0000 AED |
11,700.0000 AED |
| 2025-12-02 |
10,773.2693 AED |
5.8565 ETH |
10,294.9000 AED |
10,234.6000 AED |
11,130.6000 AED |
11,018.0000 AED |
| 2025-12-01 |
10,428.3347 AED |
15.4223 ETH |
10,920.0000 AED |
10,016.3000 AED |
10,920.0000 AED |
10,320.0000 AED |
| 2025-11-30 |
11,088.7174 AED |
1.1774 ETH |
11,040.0000 AED |
11,014.1000 AED |
11,174.4000 AED |
11,014.1000 AED |
| 2025-11-29 |
11,028.1996 AED |
1.6583 ETH |
11,162.1000 AED |
10,920.0000 AED |
11,163.7000 AED |
11,017.2000 AED |
| 2025-11-28 |
11,311.5322 AED |
18.1282 ETH |
11,073.8000 AED |
11,027.5000 AED |
11,360.2000 AED |
11,189.2000 AED |
| 2025-11-27 |
11,099.1574 AED |
6.5081 ETH |
11,250.0000 AED |
10,991.1000 AED |
11,280.0000 AED |
11,101.0000 AED |
| 2025-11-26 |
10,925.9494 AED |
29.8539 ETH |
10,800.0000 AED |
10,631.1000 AED |
11,176.8000 AED |
11,176.8000 AED |
| 2025-11-25 |
10,751.2371 AED |
9.4098 ETH |
10,833.3000 AED |
10,547.6000 AED |
10,920.0000 AED |
10,920.0000 AED |
| 2025-11-24 |
10,507.8021 AED |
5.8942 ETH |
10,243.9000 AED |
10,170.5000 AED |
10,928.5000 AED |
10,928.5000 AED |
| 2025-11-23 |
10,359.8793 AED |
2.1184 ETH |
10,293.0000 AED |
10,243.9000 AED |
10,487.8000 AED |
10,293.0000 AED |
| 2025-11-22 |
10,023.9312 AED |
3.0277 ETH |
10,181.8000 AED |
9,978.8000 AED |
10,243.9000 AED |
10,243.9000 AED |
| 2025-11-21 |
10,062.9920 AED |
12.4011 ETH |
10,529.8000 AED |
9,705.4000 AED |
10,586.8000 AED |
10,170.5000 AED |
| 2025-11-20 |
10,802.1199 AED |
97.7368 ETH |
11,154.7000 AED |
10,243.9000 AED |
11,219.5000 AED |
10,436.1000 AED |
| 2025-11-19 |
11,062.0686 AED |
7.0601 ETH |
11,341.4000 AED |
10,586.8000 AED |
11,463.4000 AED |
11,097.5000 AED |
| 2025-11-18 |
11,116.2059 AED |
17.4352 ETH |
11,154.7000 AED |
10,824.9000 AED |
11,615.1000 AED |
11,435.8000 AED |
| 2025-11-17 |
11,584.8170 AED |
22.2569 ETH |
11,435.8000 AED |
10,880.6000 AED |
11,800.0000 AED |
11,097.5000 AED |
| 2025-11-16 |
11,517.3132 AED |
5.2412 ETH |
11,576.4000 AED |
11,121.2000 AED |
11,908.9000 AED |
11,363.6000 AED |
| 2025-11-15 |
11,660.9368 AED |
1.6429 ETH |
11,576.4000 AED |
11,576.4000 AED |
11,857.6000 AED |
11,606.0000 AED |
| 2025-11-14 |
11,547.6089 AED |
15.9593 ETH |
11,857.6000 AED |
11,316.1000 AED |
11,969.6000 AED |
11,435.8000 AED |
| 2025-11-13 |
11,914.2493 AED |
35.6547 ETH |
12,523.4000 AED |
11,615.1000 AED |
13,084.1000 AED |
11,879.5000 AED |
| 2025-11-12 |
12,602.0443 AED |
10.2361 ETH |
12,592.3000 AED |
12,393.4000 AED |
13,084.1000 AED |
12,500.0000 AED |
| 2025-11-11 |
12,940.5915 AED |
8.5701 ETH |
13,101.0000 AED |
12,508.3000 AED |
13,386.0000 AED |
12,521.8000 AED |
| 2025-11-10 |
13,206.1920 AED |
6.2347 ETH |
13,084.1000 AED |
12,888.5000 AED |
13,424.2000 AED |
13,140.1000 AED |
| 2025-11-09 |
12,913.9139 AED |
8.4015 ETH |
12,453.3000 AED |
12,349.6000 AED |
13,303.0000 AED |
13,132.4000 AED |
| 2025-11-08 |
12,540.8925 AED |
7.1008 ETH |
12,606.6000 AED |
12,328.4000 AED |
12,800.6000 AED |
12,495.3000 AED |
| 2025-11-07 |
12,282.8823 AED |
3.4746 ETH |
12,132.2000 AED |
11,761.9000 AED |
12,699.3000 AED |
12,625.4000 AED |
| 2025-11-06 |
12,323.0490 AED |
5.5504 ETH |
12,519.2000 AED |
11,969.6000 AED |
12,675.1000 AED |
12,110.7000 AED |
| 2025-11-05 |
12,415.9018 AED |
8.1950 ETH |
11,975.3000 AED |
11,727.2000 AED |
12,766.6000 AED |
12,616.8000 AED |
| 2025-11-04 |
12,437.3334 AED |
26.9106 ETH |
13,176.0000 AED |
11,242.4000 AED |
13,400.9000 AED |
12,090.9000 AED |
| 2025-11-03 |
13,416.0756 AED |
23.3246 ETH |
14,266.9000 AED |
13,084.1000 AED |
14,269.5000 AED |
13,154.9000 AED |
| 2025-11-02 |
14,195.4372 AED |
3.3308 ETH |
14,189.8000 AED |
14,112.4000 AED |
14,373.3000 AED |
14,329.6000 AED |
| 2025-11-01 |
14,163.9491 AED |
1.0845 ETH |
14,108.9000 AED |
14,074.9000 AED |
14,343.1000 AED |
14,222.1000 AED |
| 2025-10-31 |
14,104.5667 AED |
33.9143 ETH |
13,973.8000 AED |
13,973.8000 AED |
14,318.5000 AED |
14,147.8000 AED |
| 2025-10-30 |
14,324.2083 AED |
282.9047 ETH |
14,334.6000 AED |
13,524.8000 AED |
14,509.3000 AED |
13,965.5000 AED |
| 2025-10-29 |
14,593.4329 AED |
316.0131 ETH |
14,593.4000 AED |
14,112.4000 AED |
14,820.0000 AED |
14,338.2000 AED |
| 2025-10-28 |
14,954.4986 AED |
488.1388 ETH |
15,033.3000 AED |
14,473.9000 AED |
15,331.3000 AED |
14,619.2000 AED |
| 2025-10-27 |
15,344.5333 AED |
36.5113 ETH |
15,377.3000 AED |
15,139.9000 AED |
15,626.3000 AED |
15,139.9000 AED |