Identifier on OKEx: ETH-AED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |