Canada markets closed

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.126756-0.000327 (-0.26%)
As of 05:30AM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20240.1274330.1274540.1258100.1267560.126756401,782,848
Jun 15, 20240.1313590.1339360.1235460.1258740.125874801,671,521
Jun 14, 20240.1352040.1353400.1305600.1313710.131371735,743,807
Jun 13, 20240.1285820.1385780.1257300.1352020.1352021,178,982,176
Jun 12, 20240.1344760.1347580.1248830.1285880.1285881,184,327,151
Jun 11, 20240.1361620.1375510.1332870.1344730.134473699,185,641
Jun 10, 20240.1351360.1379770.1343540.1361690.136169608,897,727
Jun 09, 20240.1372180.1374840.1332520.1351480.135148807,673,345
Jun 08, 20240.1470460.1487560.1325040.1372250.1372251,463,610,119
Jun 07, 20240.1501160.1516680.1456760.1470470.147047820,045,590
Jun 06, 20240.1483630.1514440.1482390.1501160.150116754,146,882
Jun 05, 20240.1451180.1486060.1445430.1483630.148363699,066,402
Jun 04, 20240.1448500.1503940.1437630.1451180.145118852,640,258
Jun 03, 20240.1475610.1484770.1428040.1448500.144850539,735,770
Jun 02, 20240.1465680.1485950.1458820.1475610.147561456,901,866
Jun 01, 20240.1472930.1492490.1428710.1465680.146568871,258,737
May 31, 20240.1515530.1532090.1449400.1472970.1472971,340,747,346
May 30, 20240.1520220.1569760.1500750.1515520.1515521,412,497,550
May 29, 20240.1556760.1557770.1490230.1520210.1520211,299,589,679
May 28, 20240.1532190.1593460.1515060.1556760.1556761,293,427,405
May 27, 20240.1603540.1608980.1527950.1532190.1532191,253,085,440
May 26, 20240.1509220.1604700.1501440.1603540.1603541,373,076,285
May 25, 20240.1476320.1591390.1443680.1509220.1509222,775,845,679
May 24, 20240.1534960.1558410.1419140.1476320.1476322,075,558,591
May 23, 20240.1570620.1602930.1497840.1534950.1534951,827,658,238
May 22, 20240.1525620.1589620.1481750.1570620.1570622,572,664,297
May 21, 20240.1371420.1528110.1362050.1525620.1525621,392,435,095
May 20, 20240.1407010.1433540.1361550.1371420.137142723,344,884
May 19, 20240.1429860.1441890.1393950.1407010.140701708,905,113
May 18, 20240.1376870.1438030.1377240.1429860.1429861,022,814,376
May 17, 20240.1428400.1460480.1371840.1376860.1376861,264,329,725
May 16, 20240.1344730.1442610.1343270.1428370.1428371,623,419,279
May 15, 20240.1375390.1433180.1334780.1344730.1344731,756,330,651
May 14, 20240.1311320.1452390.1263120.1375390.1375391,778,000,920
May 13, 20240.1325980.1339570.1297900.1311320.131132558,123,335
May 12, 20240.1336250.1354850.1323970.1325980.132598494,970,200
May 11, 20240.1410870.1419540.1323270.1336250.133625980,565,398
May 10, 20240.1333360.1427810.1332100.1410870.1410871,014,178,175
May 09, 20240.1397140.1414430.1322950.1333360.1333361,079,175,716
May 08, 20240.1454040.1484840.1392920.1397140.1397141,060,456,653
May 07, 20240.1497120.1569070.1433280.1454040.1454041,622,650,112
May 06, 20240.1487300.1514270.1439200.1497130.1497131,400,719,322
May 05, 20240.1357150.1570270.1356810.1487300.1487302,592,184,054
May 04, 20240.1231180.1372190.1223600.1357180.1357181,175,927,870
May 03, 20240.1214180.1252000.1158870.1231160.1231161,219,812,733
May 02, 20240.1249990.1253930.1126870.1214180.1214181,992,827,456
May 01, 20240.1339190.1361710.1215650.1250000.1250001,258,519,942
Apr 30, 20240.1370090.1380780.1305140.1339190.133919961,824,170
Apr 29, 20240.1380970.1411310.1366600.1370090.137009595,917,965
Apr 28, 20240.1382360.1396380.1339680.1380970.138097792,452,263
Apr 27, 20240.1411330.1414560.1375110.1382370.138237820,808,337
Apr 26, 20240.1414540.1436840.1382600.1411330.1411331,005,353,635
Apr 25, 20240.1494450.1532730.1397790.1414530.1414531,425,006,112
Apr 24, 20240.1512850.1522260.1471190.1494450.149445979,076,697
Apr 23, 20240.1484910.1531890.1469980.1512850.1512851,175,030,032
Apr 22, 20240.1527090.1551960.1458450.1484910.1484911,213,342,965
Apr 21, 20240.1465580.1546000.1415630.1527100.1527101,547,019,187
Apr 20, 20240.1432410.1471560.1314940.1465580.1465582,050,707,223
Apr 19, 20240.1383490.1444200.1323080.1432410.1432411,829,865,897
Apr 18, 20240.1468690.1489250.1361010.1383480.1383481,848,344,288
Apr 17, 20240.1518800.1528780.1382890.1468680.1468682,329,156,795
Apr 16, 20240.1524330.1584940.1419300.1518800.1518803,392,744,284
Apr 15, 20240.1437100.1544930.1355610.1524330.1524333,497,228,522
Apr 14, 20240.1638300.1647300.1240320.1437100.1437104,457,548,062
Apr 13, 20240.1808770.1877720.1526940.1638160.1638163,388,501,186
Apr 12, 20240.1861850.1889580.1777130.1808770.1808772,032,292,110
Apr 11, 20240.1740510.1877380.1672870.1861850.1861852,478,641,607
Apr 10, 20240.1865640.1871220.1717000.1740510.1740511,914,089,882
Apr 09, 20240.1838430.1927840.1809430.1865640.1865641,939,239,463
Apr 08, 20240.1714820.1887840.1713470.1838450.1838452,440,776,026
Apr 07, 20240.1637100.1730840.1630360.1714840.1714841,494,122,311
Apr 06, 20240.1660370.1664360.1550010.1637070.1637071,765,958,236
Apr 05, 20240.1619740.1730360.1588510.1660370.1660371,987,381,188
Apr 04, 20240.1692970.1740230.1573800.1619740.1619742,871,951,177
Apr 03, 20240.1914730.1914740.1679510.1692990.1692993,580,696,014
Apr 02, 20240.2038890.2038910.1844250.1914680.1914683,174,403,759
Apr 01, 20240.1846400.2074800.1845670.2038880.2038882,237,359,871
Mar 31, 20240.1976130.2004760.1831900.1846600.1846602,225,715,321
Mar 30, 20240.2039040.2080540.1934800.1976750.1976753,234,649,242
Mar 29, 20240.1759960.2100290.1753410.2039040.2039046,072,148,364
Mar 28, 20240.1684570.1768570.1662970.1760080.1760083,750,701,585
Mar 27, 20240.1618210.1714330.1613980.1684570.1684572,656,016,069
Mar 26, 20240.1632730.1716690.1573470.1618210.1618212,449,364,891
Mar 25, 20240.1489810.1664310.1489330.1632730.1632732,635,581,074
Mar 24, 20240.1406320.1608150.1398510.1489810.1489812,682,371,960
Mar 23, 20240.1429690.1524760.1346010.1406320.1406322,461,191,643
Mar 22, 20240.1391410.1461610.1346110.1429620.1429622,376,329,937
Mar 21, 20240.1185190.1398360.1136030.1391410.1391412,917,146,509
Mar 20, 20240.1321320.1333530.1158200.1185120.1185122,712,681,360
Mar 19, 20240.1417980.1418030.1289380.1321320.1321321,524,517,610
Mar 18, 20240.1307260.1456710.1263760.1418000.1418002,140,188,354
Mar 17, 20240.1498870.1514520.1271030.1307300.1307302,204,159,977
Mar 16, 20240.1629410.1664520.1415360.1498870.1498873,291,289,721
Mar 15, 20240.1544380.1750500.1513110.1629420.1629425,557,011,093
Mar 14, 20240.1538880.1591350.1515030.1544380.1544381,762,432,529
Mar 13, 20240.1664790.1675100.1466470.1538810.1538812,310,761,792
Mar 12, 20240.1552680.1669830.1485550.1664720.1664722,658,308,982
Mar 11, 20240.1636430.1641050.1517240.1552800.1552802,078,517,389
Mar 10, 20240.1510910.1686330.1501520.1636430.1636433,153,669,401
Mar 09, 20240.1443880.1602510.1419800.1510910.1510913,633,775,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...