UK markets close in 2 hours 12 minutes

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.145299-0.008273 (-5.39%)
As of 01:16PM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.1518470.1525630.1422240.1452990.1452993,264,453,888
15 Apr 20240.1437100.1544930.1355610.1524330.1524333,497,228,522
14 Apr 20240.1638300.1647300.1240320.1437100.1437104,457,548,062
13 Apr 20240.1808770.1877720.1526940.1638160.1638163,388,501,186
12 Apr 20240.1861850.1889580.1777130.1808770.1808772,032,292,110
11 Apr 20240.1740510.1877380.1672870.1861850.1861852,478,641,607
10 Apr 20240.1865640.1871220.1717000.1740510.1740511,914,089,882
09 Apr 20240.1838430.1927840.1809430.1865640.1865641,939,239,463
08 Apr 20240.1714820.1887840.1713470.1838450.1838452,440,776,026
07 Apr 20240.1637100.1730840.1630360.1714840.1714841,494,122,311
06 Apr 20240.1660370.1664360.1550010.1637070.1637071,765,958,236
05 Apr 20240.1619740.1730360.1588510.1660370.1660371,987,381,188
04 Apr 20240.1692970.1740230.1573800.1619740.1619742,871,951,177
03 Apr 20240.1914730.1914740.1679510.1692990.1692993,580,696,014
02 Apr 20240.2038890.2038910.1844250.1914680.1914683,174,403,759
01 Apr 20240.1846400.2074800.1845670.2038880.2038882,237,359,871
31 Mar 20240.1976130.2004760.1831900.1846600.1846602,225,715,321
30 Mar 20240.2039040.2080540.1934800.1976750.1976753,234,649,242
29 Mar 20240.1759960.2100290.1753410.2039040.2039046,072,148,364
28 Mar 20240.1684570.1768570.1662970.1760080.1760083,750,701,585
27 Mar 20240.1618210.1714330.1613980.1684570.1684572,656,016,069
26 Mar 20240.1632730.1716690.1573470.1618210.1618212,449,364,891
25 Mar 20240.1489810.1664310.1489330.1632730.1632732,635,581,074
24 Mar 20240.1406320.1608150.1398510.1489810.1489812,682,371,960
23 Mar 20240.1429690.1524760.1346010.1406320.1406322,461,191,643
22 Mar 20240.1391410.1461610.1346110.1429620.1429622,376,329,937
21 Mar 20240.1185190.1398360.1136030.1391410.1391412,917,146,509
20 Mar 20240.1321320.1333530.1158200.1185120.1185122,712,681,360
19 Mar 20240.1417980.1418030.1289380.1321320.1321321,524,517,610
18 Mar 20240.1307260.1456710.1263760.1418000.1418002,140,188,354
17 Mar 20240.1498870.1514520.1271030.1307300.1307302,204,159,977
16 Mar 20240.1629410.1664520.1415360.1498870.1498873,291,289,721
15 Mar 20240.1544380.1750500.1513110.1629420.1629425,557,011,093
14 Mar 20240.1538880.1591350.1515030.1544380.1544381,762,432,529
13 Mar 20240.1664790.1675100.1466470.1538810.1538812,310,761,792
12 Mar 20240.1552680.1669830.1485550.1664720.1664722,658,308,982
11 Mar 20240.1636430.1641050.1517240.1552800.1552802,078,517,389
10 Mar 20240.1510910.1686330.1501520.1636430.1636433,153,669,401
09 Mar 20240.1443880.1602510.1419800.1510910.1510913,633,775,801
08 Mar 20240.1447830.1486890.1349260.1443900.1443902,744,980,182
07 Mar 20240.1417930.1632920.1354210.1447830.1447834,127,080,753
06 Mar 20240.1684230.1893460.1198490.1418040.1418048,629,862,384
05 Mar 20240.1419850.1697730.1371580.1685210.1685215,848,838,032
04 Mar 20240.1310520.1436390.1196320.1418880.1418883,701,149,700
03 Mar 20240.1287310.1383670.1262540.1310430.1310433,309,232,397
02 Mar 20240.1084280.1339380.1084280.1286790.1286793,465,478,685
01 Mar 20240.1074380.1240770.1032040.1084440.1084444,441,950,440
29 Feb 20240.0900940.1116830.0873200.1075630.1075633,546,568,319
28 Feb 20240.0823830.0921560.0817100.0900930.0900931,666,533,768
27 Feb 20240.0795820.0829790.0776510.0823840.082384482,694,792
26 Feb 20240.0795360.0800690.0788930.0795830.079583268,839,770
25 Feb 20240.0779580.0796870.0775030.0795350.079535301,022,886
24 Feb 20240.0776710.0789920.0767160.0779460.077946369,434,539
23 Feb 20240.0781910.0789210.0768130.0776760.077676335,219,530
22 Feb 20240.0796930.0797660.0760220.0782000.078200402,384,502
21 Feb 20240.0830320.0846800.0772930.0796890.079689741,408,565
20 Feb 20240.0789780.0840210.0789670.0830350.083035615,686,260
19 Feb 20240.0775660.0795330.0770330.0789760.078976278,425,646
18 Feb 20240.0798150.0798550.0762790.0775670.077567322,688,742
17 Feb 20240.0792320.0815860.0783690.0798120.079812409,320,849
16 Feb 20240.0797110.0820840.0782340.0792330.079233591,254,329
15 Feb 20240.0757210.0811050.0752270.0797070.079707584,243,654
14 Feb 20240.0764330.0770440.0747350.0757240.075724391,916,293
13 Feb 20240.0752010.0767910.0738860.0764440.076444334,690,802
12 Feb 20240.0755220.0772200.0750910.0751920.075192281,810,352
11 Feb 20240.0756470.0761110.0746080.0755230.075523197,454,541
10 Feb 20240.0741070.0760490.0741070.0756440.075644309,363,144
09 Feb 20240.0743360.0750270.0738770.0741080.074108230,873,373
08 Feb 20240.0729470.0744930.0726930.0743380.074338198,015,078
07 Feb 20240.0728280.0736310.0724430.0729430.072943178,544,012
06 Feb 20240.0725870.0744320.0719490.0728220.072822239,773,031
05 Feb 20240.0728420.0738960.0724850.0725780.072578170,426,579
04 Feb 20240.0733750.0735790.0728020.0728350.072835141,600,276
03 Feb 20240.0729480.0734760.0727150.0733740.073374203,880,331
02 Feb 20240.0729020.0733740.0718740.0729480.072948236,374,541
01 Feb 20240.0735280.0741420.0723400.0729020.072902284,431,572
31 Jan 20240.0750420.0757500.0733960.0735230.073523307,522,572
30 Jan 20240.0726890.0765670.0721950.0750320.075032498,959,927
29 Jan 20240.0737700.0749010.0721540.0726900.072690237,214,027
28 Jan 20240.0735330.0742650.0727860.0737710.073771195,449,100
27 Jan 20240.0718520.0738860.0715720.0735500.073550261,327,961
26 Jan 20240.0726170.0727670.0712530.0718550.071855270,049,284
25 Jan 20240.0719850.0738700.0715890.0726170.072617342,410,377
24 Jan 20240.0738580.0750120.0700310.0719820.071982511,619,651
23 Jan 20240.0783090.0784030.0737120.0738530.073853618,959,437
22 Jan 20240.0805790.0825270.0778900.0782920.078292871,054,007
21 Jan 20240.0720200.0825330.0717470.0805980.080598627,507,221
20 Jan 20240.0716680.0722590.0690530.0720220.072022321,919,632
19 Jan 20240.0739550.0740610.0712240.0716680.071668289,367,128
18 Jan 20240.0747460.0749590.0732420.0739520.073952239,889,409
17 Jan 20240.0741020.0754990.0735600.0747430.074743301,700,566
16 Jan 20240.0730620.0745560.0730620.0741190.074119249,110,134
15 Jan 20240.0738060.0764540.0729410.0730710.073071421,510,867
14 Jan 20240.0729990.0741150.0719690.0738080.073808271,562,695
13 Jan 20240.0770460.0778430.0713680.0730080.073008553,728,822
12 Jan 20240.0756040.0800300.0750360.0770550.077055708,503,491
11 Jan 20240.0725060.0769700.0700670.0755780.075578641,000,106
10 Jan 20240.0743180.0751350.0706340.0725060.072506875,462,846
09 Jan 20240.0714950.0746070.0685360.0743110.074311550,918,662
08 Jan 20240.0736370.0743740.0709930.0714920.071492364,904,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...