UK Markets closed

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.2052-0.0063 (-2.99%)
As of 6:41PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.20950.21380.20370.20520.20521,114,928,768
21 Oct 20210.21870.22150.20820.20850.20851,499,030,963
20 Oct 20210.21100.22450.20830.21810.21811,590,267,241
19 Oct 20210.21300.21860.20680.21130.21131,440,640,158
18 Oct 20210.20510.23440.20500.21290.21294,308,237,953
17 Oct 20210.20450.20860.19530.20510.20511,204,794,236
16 Oct 20210.20160.21070.20150.20460.20461,329,215,708
15 Oct 20210.20070.20980.19450.20150.20151,584,353,890
14 Oct 20210.20050.20680.19960.20040.20041,153,637,137
13 Oct 20210.19620.20170.19130.20050.20051,256,801,177
12 Oct 20210.20040.20060.18760.19620.19621,631,395,167
11 Oct 20210.19840.20680.19530.20040.20041,266,828,702
10 Oct 20210.21310.21490.19700.19870.19871,267,601,662
09 Oct 20210.21050.21780.20900.21310.21311,283,456,096
08 Oct 20210.21020.22030.20920.21080.21081,687,369,106
07 Oct 20210.22010.22200.20700.21020.21022,540,002,314
06 Oct 20210.21730.23450.21040.22080.22084,032,614,914
05 Oct 20210.20770.23060.20130.21730.21733,991,364,807
04 Oct 20210.19120.21340.18400.20730.20733,171,448,551
03 Oct 20210.18870.19510.18620.19110.1911922,108,571
02 Oct 20210.19210.19400.18590.18900.18901,005,748,021
01 Oct 20210.17660.19370.17450.19240.19241,238,119,513
30 Sept 20210.17140.17770.17060.17650.1765792,144,219
29 Sept 20210.16860.17540.16690.17140.1714798,853,897
28 Sept 20210.17100.17340.16800.16840.1684741,306,100
27 Sept 20210.17510.17850.17110.17120.1712716,753,298
26 Sept 20210.17810.17840.16590.17480.1748978,716,841
25 Sept 20210.17860.18140.17480.17800.1780910,514,608
24 Sept 20210.19140.19430.16870.17870.17871,606,711,880
23 Sept 20210.19230.19390.18620.19150.1915996,229,425
22 Sept 20210.17130.19630.17090.19240.19241,725,345,192
21 Sept 20210.17800.18580.16900.17150.17151,507,274,760
20 Sept 20210.19880.19920.17080.17660.17661,913,544,849
19 Sept 20210.20580.20580.19730.19880.1988761,133,943
18 Sept 20210.20460.21090.20320.20590.2059852,089,401
17 Sept 20210.20580.22050.20300.20460.20461,916,178,597
16 Sept 20210.20940.20960.19870.20620.2062969,027,541
15 Sept 20210.20380.21010.20260.20960.2096829,340,701
14 Sept 20210.19990.20430.19810.20390.2039820,118,771
13 Sept 20210.21220.21340.19400.19980.19981,489,564,898
12 Sept 20210.20430.21570.20250.21220.21221,201,565,696
11 Sept 20210.20310.20990.20190.20430.20431,012,583,809
10 Sept 20210.21360.22120.19970.20320.20321,558,600,330
09 Sept 20210.21180.21970.21090.21360.21361,491,124,334
08 Sept 20210.21470.22260.19870.21750.21752,729,808,168
07 Sept 20210.26020.26190.18280.21420.21424,772,957,443
06 Sept 20210.26450.26950.25320.26000.26002,199,751,659
05 Sept 20210.25190.26500.24960.26460.26462,013,414,653
04 Sept 20210.24920.25980.24680.25190.25191,904,483,906
03 Sept 20210.24820.25630.24280.24940.24942,006,933,619
02 Sept 20210.24860.26100.24650.24920.24922,510,614,923
01 Sept 20210.23540.24900.23170.24860.24861,636,456,972
31 Aug 20210.23050.24210.22890.23580.23581,478,374,875
30 Aug 20210.23840.24520.22920.23070.23071,482,620,006
29 Aug 20210.24240.24730.23520.23830.23831,248,991,585
28 Aug 20210.24980.25360.24020.24220.24221,301,191,210
27 Aug 20210.22870.25000.22590.24960.24962,019,558,543
26 Aug 20210.24870.25150.22560.22880.22882,050,694,967
25 Aug 20210.24610.25280.23830.24820.24822,139,513,690
24 Aug 20210.27110.27220.23650.24570.24572,674,910,182
23 Aug 20210.26920.27970.26680.27070.27072,415,318,384
22 Aug 20210.27110.27490.26210.26930.26931,913,171,054
21 Aug 20210.27980.28160.26970.27080.27082,223,131,105
20 Aug 20210.27200.28530.26880.27990.27993,001,828,742
19 Aug 20210.25920.27320.25180.27160.27163,220,706,831
18 Aug 20210.25550.27710.24080.25950.25955,424,286,210
17 Aug 20210.27140.28850.25270.25570.25574,867,629,707
16 Aug 20210.28840.29810.26400.27230.27235,672,477,641
15 Aug 20210.24930.29560.24330.28950.28956,822,179,988
14 Aug 20210.24310.25300.23490.24850.24853,965,259,405
13 Aug 20210.22520.24350.22320.24310.24313,022,160,664
12 Aug 20210.22560.25060.21530.22490.22494,486,153,493
11 Aug 20210.21970.24060.21880.22590.22594,030,075,582
10 Aug 20210.21840.22420.20940.21960.21962,921,923,622
09 Aug 20210.20440.22670.19700.21890.21893,925,795,414
08 Aug 20210.22270.23920.20010.20430.20435,945,572,720
07 Aug 20210.17410.22270.17320.22130.22135,392,478,386
06 Aug 20210.16980.18000.16800.17400.17401,132,876,283
05 Aug 20210.17030.17110.16450.16980.1698962,673,585
04 Aug 20210.16540.17160.16410.17020.1702925,241,043
03 Aug 20210.17130.17270.16330.16510.1651945,008,927
02 Aug 20210.17220.17670.17030.17150.1715995,008,021
01 Aug 20210.17510.18340.16980.17230.17231,442,447,566
31 Jul 20210.17580.18060.17270.17550.17551,136,945,302
30 Jul 20210.17240.17730.16510.17600.17601,284,193,697
29 Jul 20210.17360.17350.16880.17210.1721983,283,541
28 Jul 20210.17440.18110.17100.17340.17341,753,140,187
27 Jul 20210.17270.17710.16550.17420.17421,886,373,243
26 Jul 20210.16820.19760.16740.17320.17324,119,667,799
25 Jul 20210.16750.17030.16290.16810.16811,066,948,267
24 Jul 20210.16550.17360.16260.16760.16761,440,680,404
23 Jul 20210.16250.16950.15600.16550.16551,229,458,398
22 Jul 20210.16150.16660.15820.16250.16251,384,108,630
21 Jul 20210.14470.18170.14330.16140.16143,759,434,999
20 Jul 20210.14740.15190.13620.14500.14501,535,847,971
19 Jul 20210.15390.15580.14490.14720.1472919,960,425
18 Jul 20210.15830.16580.15310.15430.15431,205,907,040
17 Jul 20210.14580.17360.14340.15770.15772,027,140,516
16 Jul 20210.15680.15950.14540.14600.1460969,666,600
15 Jul 20210.16710.16980.15320.15650.1565884,352,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...