Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
11,345.4278 AED |
2.1531 ETH |
11,650.0000 AED |
11,244.0000 AED |
11,650.0000 AED |
11,257.0000 AED |
| 2025-01-26 |
12,269.6610 AED |
0.4564 ETH |
12,294.0000 AED |
12,148.0000 AED |
12,294.0000 AED |
12,284.0000 AED |
| 2025-01-24 |
12,149.8179 AED |
8.6329 ETH |
12,170.0000 AED |
12,141.0000 AED |
12,416.0000 AED |
12,416.0000 AED |
| 2025-01-23 |
11,801.6715 AED |
3.4524 ETH |
11,747.0000 AED |
11,747.0000 AED |
11,906.0000 AED |
11,906.0000 AED |
| 2025-01-22 |
12,128.9947 AED |
0.6297 ETH |
12,298.0000 AED |
12,019.0000 AED |
12,298.0000 AED |
12,019.0000 AED |
| 2025-01-21 |
12,010.1584 AED |
13.0851 ETH |
11,986.0000 AED |
11,876.0000 AED |
12,258.0000 AED |
12,258.0000 AED |
| 2025-01-20 |
12,385.5176 AED |
3.1782 ETH |
12,550.0000 AED |
12,170.0000 AED |
12,607.0000 AED |
12,170.0000 AED |
| 2025-01-19 |
12,411.9378 AED |
4.5720 ETH |
12,314.0000 AED |
11,862.0000 AED |
12,582.0000 AED |
12,531.0000 AED |
| 2025-01-18 |
12,177.8250 AED |
2.4766 ETH |
12,775.0000 AED |
11,983.0000 AED |
12,775.0000 AED |
12,058.0000 AED |
| 2025-01-17 |
12,411.4680 AED |
2.9058 ETH |
12,386.0000 AED |
12,360.0000 AED |
12,684.0000 AED |
12,636.0000 AED |
| 2025-01-16 |
12,265.2631 AED |
3.8364 ETH |
12,408.0000 AED |
12,126.0000 AED |
12,438.0000 AED |
12,126.0000 AED |
| 2025-01-15 |
11,970.9178 AED |
2.5262 ETH |
11,840.0000 AED |
11,735.0000 AED |
12,464.0000 AED |
12,464.0000 AED |
| 2025-01-14 |
11,653.7307 AED |
3.2749 ETH |
11,598.0000 AED |
11,588.0000 AED |
11,854.0000 AED |
11,854.0000 AED |
| 2025-01-13 |
11,599.0265 AED |
3.1273 ETH |
11,974.0000 AED |
11,055.0000 AED |
11,974.0000 AED |
11,078.0000 AED |
| 2025-01-12 |
12,045.7370 AED |
0.8917 ETH |
12,080.0000 AED |
11,918.0000 AED |
12,080.0000 AED |
12,075.0000 AED |
| 2025-01-11 |
12,035.7027 AED |
2.5707 ETH |
11,937.0000 AED |
11,937.0000 AED |
12,046.0000 AED |
12,046.0000 AED |
| 2025-01-10 |
12,075.5388 AED |
3.7065 ETH |
12,089.0000 AED |
12,065.0000 AED |
12,109.0000 AED |
12,107.0000 AED |
| 2025-01-09 |
12,170.2713 AED |
2.0339 ETH |
12,276.0000 AED |
11,785.0000 AED |
12,276.0000 AED |
11,785.0000 AED |
| 2025-01-08 |
12,274.1621 AED |
1.9659 ETH |
12,285.0000 AED |
12,250.0000 AED |
12,285.0000 AED |
12,250.0000 AED |
| 2025-01-07 |
13,399.5281 AED |
1.2544 ETH |
13,547.0000 AED |
12,501.0000 AED |
13,547.0000 AED |
12,501.0000 AED |
| 2025-01-05 |
13,348.3253 AED |
2.1305 ETH |
13,366.0000 AED |
13,300.0000 AED |
13,366.0000 AED |
13,300.0000 AED |
| 2025-01-04 |
13,324.7988 AED |
1.0948 ETH |
13,201.0000 AED |
13,201.0000 AED |
13,325.0000 AED |
13,325.0000 AED |
| 2025-01-03 |
13,144.9722 AED |
1.8717 ETH |
12,717.0000 AED |
12,717.0000 AED |
13,151.0000 AED |
13,134.0000 AED |
| 2025-01-02 |
12,669.8457 AED |
2.2653 ETH |
12,451.0000 AED |
12,451.0000 AED |
12,717.0000 AED |
12,717.0000 AED |
| 2025-01-01 |
12,304.2534 AED |
0.2662 ETH |
12,242.0000 AED |
12,242.0000 AED |
12,310.0000 AED |
12,310.0000 AED |
| 2024-12-31 |
12,284.4519 AED |
3.6054 ETH |
12,475.0000 AED |
12,227.0000 AED |
12,497.0000 AED |
12,227.0000 AED |
| 2024-12-30 |
12,284.9725 AED |
1.2001 ETH |
12,585.0000 AED |
12,165.0000 AED |
12,585.0000 AED |
12,165.0000 AED |
| 2024-12-29 |
12,492.6737 AED |
2.4460 ETH |
12,435.0000 AED |
12,434.0000 AED |
12,504.0000 AED |
12,504.0000 AED |
| 2024-12-28 |
12,390.5341 AED |
0.8862 ETH |
12,317.0000 AED |
12,305.0000 AED |
12,500.0000 AED |
12,500.0000 AED |
| 2024-12-27 |
12,346.6232 AED |
0.2535 ETH |
12,407.0000 AED |
12,294.0000 AED |
12,585.0000 AED |
12,294.0000 AED |
| 2024-12-26 |
12,267.4355 AED |
1.5106 ETH |
12,452.0000 AED |
12,267.0000 AED |
12,452.0000 AED |
12,282.0000 AED |
| 2024-12-25 |
12,745.7047 AED |
2.4759 ETH |
12,794.0000 AED |
12,712.0000 AED |
12,794.0000 AED |
12,720.0000 AED |
| 2024-12-24 |
12,494.9622 AED |
1.8884 ETH |
12,484.0000 AED |
12,452.0000 AED |
12,882.0000 AED |
12,882.0000 AED |
| 2024-12-23 |
12,245.9561 AED |
2.4034 ETH |
12,055.0000 AED |
12,055.0000 AED |
12,500.0000 AED |
12,500.0000 AED |
| 2024-12-22 |
12,241.7033 AED |
1.2059 ETH |
12,269.0000 AED |
12,232.0000 AED |
12,269.0000 AED |
12,232.0000 AED |
| 2024-12-21 |
12,431.0000 AED |
0.8044 ETH |
12,431.0000 AED |
12,431.0000 AED |
12,431.0000 AED |
12,431.0000 AED |
| 2024-12-20 |
12,389.0118 AED |
1.9076 ETH |
12,586.0000 AED |
11,815.0000 AED |
12,634.0000 AED |
12,580.0000 AED |
| 2024-12-19 |
13,535.5308 AED |
0.5745 ETH |
13,584.0000 AED |
12,250.0000 AED |
13,592.0000 AED |
12,250.0000 AED |
| 2024-12-18 |
13,757.3914 AED |
3.7313 ETH |
14,131.0000 AED |
13,517.0000 AED |
14,199.0000 AED |
13,592.0000 AED |
| 2024-12-17 |
14,744.2627 AED |
0.2951 ETH |
14,743.0000 AED |
14,743.0000 AED |
14,745.0000 AED |
14,744.0000 AED |
| 2024-12-16 |
14,810.9026 AED |
1.4483 ETH |
14,753.0000 AED |
14,366.0000 AED |
15,080.0000 AED |
15,080.0000 AED |
| 2024-12-15 |
14,343.7080 AED |
1.2713 ETH |
14,329.0000 AED |
14,329.0000 AED |
14,357.0000 AED |
14,351.0000 AED |
| 2024-12-14 |
14,168.0000 AED |
0.0354 ETH |
14,168.0000 AED |
14,168.0000 AED |
14,168.0000 AED |
14,168.0000 AED |
| 2024-12-13 |
14,389.2037 AED |
2.6104 ETH |
14,371.0000 AED |
14,371.0000 AED |
14,433.0000 AED |
14,433.0000 AED |
| 2024-12-12 |
14,286.7485 AED |
3.7392 ETH |
14,623.0000 AED |
14,212.0000 AED |
14,628.0000 AED |
14,252.0000 AED |
| 2024-12-11 |
13,502.2062 AED |
1.4826 ETH |
13,503.0000 AED |
13,501.0000 AED |
13,932.0000 AED |
13,932.0000 AED |
| 2024-12-10 |
13,388.1153 AED |
1.0796 ETH |
13,845.0000 AED |
13,387.0000 AED |
13,845.0000 AED |
13,387.0000 AED |
| 2024-12-09 |
14,460.0072 AED |
7.0457 ETH |
14,648.0000 AED |
13,515.0000 AED |
14,648.0000 AED |
13,515.0000 AED |
| 2024-12-08 |
14,708.0533 AED |
1.7387 ETH |
14,720.0000 AED |
14,555.0000 AED |
14,721.0000 AED |
14,710.0000 AED |
| 2024-12-07 |
14,706.1083 AED |
5.9379 ETH |
14,695.0000 AED |
14,645.0000 AED |
14,726.0000 AED |
14,726.0000 AED |