Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
6,975.8598 AED |
1.0123 ETH |
6,988.0000 AED |
6,934.8000 AED |
7,001.6000 AED |
7,001.6000 AED |
| 2025-03-17 |
7,026.7763 AED |
0.6038 ETH |
6,994.1000 AED |
6,994.1000 AED |
7,050.4000 AED |
7,050.4000 AED |
| 2025-03-16 |
6,950.3803 AED |
8.4665 ETH |
7,072.0000 AED |
6,925.0000 AED |
7,072.0000 AED |
6,941.0000 AED |
| 2025-03-15 |
7,033.6305 AED |
1.1611 ETH |
7,032.0000 AED |
7,031.0000 AED |
7,069.0000 AED |
7,069.0000 AED |
| 2025-03-14 |
6,985.6230 AED |
4.7566 ETH |
6,977.0000 AED |
6,914.0000 AED |
7,090.0000 AED |
7,031.0000 AED |
| 2025-03-13 |
6,862.3618 AED |
11.2667 ETH |
6,850.0000 AED |
6,784.0000 AED |
6,926.0000 AED |
6,810.0000 AED |
| 2025-03-12 |
7,010.4739 AED |
4.0741 ETH |
6,925.0000 AED |
6,814.0000 AED |
7,129.0000 AED |
6,814.0000 AED |
| 2025-03-11 |
7,009.1595 AED |
3.3626 ETH |
6,594.0000 AED |
6,500.0000 AED |
7,147.0000 AED |
7,142.0000 AED |
| 2025-03-10 |
7,082.0855 AED |
6.9284 ETH |
7,699.0000 AED |
6,724.0000 AED |
7,699.0000 AED |
6,941.0000 AED |
| 2025-03-09 |
7,841.9347 AED |
4.7144 ETH |
8,037.0000 AED |
7,820.0000 AED |
8,037.0000 AED |
7,820.0000 AED |
| 2025-03-08 |
7,946.0000 AED |
5.0849 ETH |
7,945.0000 AED |
7,945.0000 AED |
7,947.0000 AED |
7,947.0000 AED |
| 2025-03-07 |
7,986.9986 AED |
4.0410 ETH |
7,967.0000 AED |
7,842.0000 AED |
8,138.0000 AED |
7,895.0000 AED |
| 2025-03-06 |
8,421.7700 AED |
4.6669 ETH |
8,378.0000 AED |
8,378.0000 AED |
8,441.0000 AED |
8,413.0000 AED |
| 2025-03-05 |
8,021.8775 AED |
0.5522 ETH |
7,970.0000 AED |
7,970.0000 AED |
8,155.0000 AED |
8,105.0000 AED |
| 2025-03-04 |
7,668.7875 AED |
14.8202 ETH |
7,698.0000 AED |
7,321.0000 AED |
7,970.0000 AED |
7,970.0000 AED |
| 2025-03-03 |
8,361.3686 AED |
15.8698 ETH |
9,105.0000 AED |
7,733.0000 AED |
9,105.0000 AED |
7,733.0000 AED |
| 2025-03-02 |
8,803.8589 AED |
10.0085 ETH |
8,218.0000 AED |
8,142.0000 AED |
9,278.0000 AED |
9,278.0000 AED |
| 2025-03-01 |
8,066.4741 AED |
5.4004 ETH |
8,310.0000 AED |
7,887.0000 AED |
8,310.0000 AED |
8,176.0000 AED |
| 2025-02-28 |
8,039.8843 AED |
10.3902 ETH |
7,827.0000 AED |
7,661.0000 AED |
8,179.0000 AED |
8,151.0000 AED |
| 2025-02-27 |
8,513.6470 AED |
28.0431 ETH |
8,602.0000 AED |
8,332.0000 AED |
8,688.0000 AED |
8,332.0000 AED |
| 2025-02-26 |
8,696.6123 AED |
7.5271 ETH |
9,138.0000 AED |
8,541.0000 AED |
9,138.0000 AED |
8,541.0000 AED |
| 2025-02-25 |
9,299.3036 AED |
13.5803 ETH |
9,665.0000 AED |
8,796.0000 AED |
9,665.0000 AED |
8,831.0000 AED |
| 2025-02-24 |
9,688.1207 AED |
9.1201 ETH |
9,996.0000 AED |
9,660.0000 AED |
9,996.0000 AED |
9,665.0000 AED |
| 2025-02-23 |
10,284.0000 AED |
0.0570 ETH |
10,284.0000 AED |
10,284.0000 AED |
10,284.0000 AED |
10,284.0000 AED |
| 2025-02-22 |
10,094.0974 AED |
1.9384 ETH |
10,093.0000 AED |
10,093.0000 AED |
10,232.0000 AED |
10,153.0000 AED |
| 2025-02-21 |
10,063.0866 AED |
2.7247 ETH |
10,077.0000 AED |
9,698.0000 AED |
10,280.0000 AED |
9,698.0000 AED |
| 2025-02-20 |
10,034.2947 AED |
0.2330 ETH |
10,013.0000 AED |
10,013.0000 AED |
10,059.0000 AED |
10,059.0000 AED |
| 2025-02-19 |
9,869.1725 AED |
12.2394 ETH |
9,850.0000 AED |
9,839.0000 AED |
10,022.0000 AED |
10,004.0000 AED |
| 2025-02-18 |
9,725.5354 AED |
0.5595 ETH |
9,836.0000 AED |
9,630.0000 AED |
9,836.0000 AED |
9,630.0000 AED |
| 2025-02-17 |
9,882.8407 AED |
3.7060 ETH |
9,789.0000 AED |
9,789.0000 AED |
10,349.0000 AED |
10,051.0000 AED |
| 2025-02-16 |
9,916.0000 AED |
0.0010 ETH |
9,916.0000 AED |
9,916.0000 AED |
9,916.0000 AED |
9,916.0000 AED |
| 2025-02-15 |
9,919.1594 AED |
0.0609 ETH |
9,919.0000 AED |
9,919.0000 AED |
9,957.0000 AED |
9,948.0000 AED |
| 2025-02-14 |
9,996.9492 AED |
4.9003 ETH |
9,999.0000 AED |
9,995.0000 AED |
9,999.0000 AED |
9,995.0000 AED |
| 2025-02-13 |
9,740.9552 AED |
0.0743 ETH |
9,769.0000 AED |
9,667.0000 AED |
9,799.0000 AED |
9,667.0000 AED |
| 2025-02-12 |
9,528.7828 AED |
0.9751 ETH |
9,558.0000 AED |
9,427.0000 AED |
9,558.0000 AED |
9,427.0000 AED |
| 2025-02-11 |
9,840.0000 AED |
0.0015 ETH |
9,840.0000 AED |
9,840.0000 AED |
9,840.0000 AED |
9,840.0000 AED |
| 2025-02-10 |
9,747.0445 AED |
5.2658 ETH |
9,722.0000 AED |
9,722.0000 AED |
9,827.0000 AED |
9,827.0000 AED |
| 2025-02-09 |
9,618.4401 AED |
0.0066 ETH |
9,643.0000 AED |
9,610.0000 AED |
9,643.0000 AED |
9,610.0000 AED |
| 2025-02-08 |
9,651.4669 AED |
0.4127 ETH |
9,607.0000 AED |
9,606.0000 AED |
9,697.0000 AED |
9,697.0000 AED |
| 2025-02-07 |
9,854.6777 AED |
0.9135 ETH |
9,815.0000 AED |
9,720.0000 AED |
10,094.0000 AED |
9,720.0000 AED |
| 2025-02-06 |
9,916.6949 AED |
0.2871 ETH |
10,295.0000 AED |
9,880.0000 AED |
10,312.0000 AED |
9,895.0000 AED |
| 2025-02-05 |
10,289.0530 AED |
1.3964 ETH |
10,333.0000 AED |
10,285.0000 AED |
10,333.0000 AED |
10,288.0000 AED |
| 2025-02-04 |
10,161.2416 AED |
0.4408 ETH |
10,345.0000 AED |
9,966.0000 AED |
10,345.0000 AED |
9,966.0000 AED |
| 2025-02-03 |
9,573.6132 AED |
18.6473 ETH |
9,901.0000 AED |
9,409.0000 AED |
9,983.0000 AED |
9,983.0000 AED |
| 2025-02-02 |
11,150.1154 AED |
2.5014 ETH |
11,406.0000 AED |
10,330.0000 AED |
11,406.0000 AED |
10,330.0000 AED |
| 2025-02-01 |
11,902.2828 AED |
1.6904 ETH |
12,000.0000 AED |
11,805.0000 AED |
12,000.0000 AED |
11,805.0000 AED |
| 2025-01-31 |
11,994.6932 AED |
0.6819 ETH |
11,872.0000 AED |
11,872.0000 AED |
12,416.0000 AED |
12,416.0000 AED |
| 2025-01-30 |
11,820.4300 AED |
1.2735 ETH |
11,737.0000 AED |
11,737.0000 AED |
11,930.0000 AED |
11,930.0000 AED |
| 2025-01-29 |
11,420.0000 AED |
0.1876 ETH |
11,420.0000 AED |
11,420.0000 AED |
11,420.0000 AED |
11,420.0000 AED |
| 2025-01-28 |
11,690.8200 AED |
7.2761 ETH |
11,788.0000 AED |
11,683.0000 AED |
11,835.0000 AED |
11,683.0000 AED |