Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3692 EUR |
32,944,482.9584 DOGE |
0.3679 EUR |
0.3624 EUR |
0.3849 EUR |
0.3754 EUR |
| 2024-11-21 |
0.3651 EUR |
79,869,510.8786 DOGE |
0.3576 EUR |
0.3497 EUR |
0.3750 EUR |
0.3662 EUR |
| 2024-11-20 |
0.3638 EUR |
81,771,641.7207 DOGE |
0.3689 EUR |
0.3456 EUR |
0.3759 EUR |
0.3604 EUR |
| 2024-11-19 |
0.3736 EUR |
153,593,067.3424 DOGE |
0.3504 EUR |
0.3457 EUR |
0.3978 EUR |
0.3643 EUR |
| 2024-11-18 |
0.3511 EUR |
90,666,199.3890 DOGE |
0.3470 EUR |
0.3388 EUR |
0.3606 EUR |
0.3499 EUR |
| 2024-11-17 |
0.3404 EUR |
85,787,975.5392 DOGE |
0.3440 EUR |
0.3200 EUR |
0.3549 EUR |
0.3414 EUR |
| 2024-11-16 |
0.3533 EUR |
94,348,575.6168 DOGE |
0.3610 EUR |
0.3400 EUR |
0.3704 EUR |
0.3433 EUR |
| 2024-11-15 |
0.3483 EUR |
120,593,577.7931 DOGE |
0.3444 EUR |
0.3350 EUR |
0.3609 EUR |
0.3534 EUR |
| 2024-11-14 |
0.3739 EUR |
163,635,648.6298 DOGE |
0.3768 EUR |
0.3575 EUR |
0.3955 EUR |
0.3672 EUR |
| 2024-11-13 |
0.3701 EUR |
303,595,538.9073 DOGE |
0.3561 EUR |
0.3301 EUR |
0.4100 EUR |
0.3655 EUR |
| 2024-11-12 |
0.3600 EUR |
480,250,429.6484 DOGE |
0.3272 EUR |
0.2813 EUR |
0.4118 EUR |
0.3729 EUR |
| 2024-11-11 |
0.2870 EUR |
292,135,799.4397 DOGE |
0.2583 EUR |
0.2532 EUR |
0.3240 EUR |
0.3240 EUR |
| 2024-11-10 |
0.2167 EUR |
148,164,599.2965 DOGE |
0.2043 EUR |
0.2019 EUR |
0.2512 EUR |
0.2420 EUR |
| 2024-11-09 |
0.1922 EUR |
67,282,009.5301 DOGE |
0.1886 EUR |
0.1843 EUR |
0.2009 EUR |
0.2001 EUR |
| 2024-11-08 |
0.1826 EUR |
79,054,554.6821 DOGE |
0.1790 EUR |
0.1770 EUR |
0.1890 EUR |
0.1890 EUR |
| 2024-11-07 |
0.1798 EUR |
83,427,213.2970 DOGE |
0.1828 EUR |
0.1703 EUR |
0.1902 EUR |
0.1786 EUR |
| 2024-11-06 |
0.1823 EUR |
281,568,543.5179 DOGE |
0.1557 EUR |
0.1550 EUR |
0.2038 EUR |
0.1812 EUR |
| 2024-11-05 |
0.1562 EUR |
107,239,221.2899 DOGE |
0.1456 EUR |
0.1454 EUR |
0.1648 EUR |
0.1556 EUR |
| 2024-11-04 |
0.1436 EUR |
57,511,937.6355 DOGE |
0.1393 EUR |
0.1366 EUR |
0.1517 EUR |
0.1457 EUR |
| 2024-11-03 |
0.1382 EUR |
35,347,807.7768 DOGE |
0.1477 EUR |
0.1315 EUR |
0.1479 EUR |
0.1401 EUR |
| 2024-11-02 |
0.1476 EUR |
19,971,686.9598 DOGE |
0.1470 EUR |
0.1438 EUR |
0.1510 EUR |
0.1460 EUR |
| 2024-11-01 |
0.1487 EUR |
36,688,942.7308 DOGE |
0.1483 EUR |
0.1417 EUR |
0.1555 EUR |
0.1480 EUR |
| 2024-10-31 |
0.1532 EUR |
36,492,357.0560 DOGE |
0.1550 EUR |
0.1435 EUR |
0.1597 EUR |
0.1470 EUR |
| 2024-10-30 |
0.1570 EUR |
37,666,317.8590 DOGE |
0.1623 EUR |
0.1513 EUR |
0.1641 EUR |
0.1547 EUR |
| 2024-10-29 |
0.1574 EUR |
90,613,135.3062 DOGE |
0.1490 EUR |
0.1482 EUR |
0.1663 EUR |
0.1617 EUR |
| 2024-10-28 |
0.1414 EUR |
84,871,124.3694 DOGE |
0.1335 EUR |
0.1307 EUR |
0.1501 EUR |
0.1490 EUR |
| 2024-10-27 |
0.1304 EUR |
14,963,838.9456 DOGE |
0.1273 EUR |
0.1262 EUR |
0.1354 EUR |
0.1334 EUR |
| 2024-10-26 |
0.1232 EUR |
12,306,431.4448 DOGE |
0.1218 EUR |
0.1211 EUR |
0.1280 EUR |
0.1273 EUR |
| 2024-10-25 |
0.1267 EUR |
20,338,830.5205 DOGE |
0.1310 EUR |
0.1223 EUR |
0.1317 EUR |
0.1260 EUR |
| 2024-10-24 |
0.1298 EUR |
21,295,180.8583 DOGE |
0.1297 EUR |
0.1261 EUR |
0.1327 EUR |
0.1312 EUR |
| 2024-10-23 |
0.1276 EUR |
20,132,386.9282 DOGE |
0.1293 EUR |
0.1234 EUR |
0.1305 EUR |
0.1297 EUR |
| 2024-10-22 |
0.1308 EUR |
30,337,096.9997 DOGE |
0.1334 EUR |
0.1262 EUR |
0.1371 EUR |
0.1300 EUR |
| 2024-10-21 |
0.1325 EUR |
33,991,020.9285 DOGE |
0.1304 EUR |
0.1251 EUR |
0.1378 EUR |
0.1335 EUR |
| 2024-10-20 |
0.1299 EUR |
26,210,099.8839 DOGE |
0.1324 EUR |
0.1260 EUR |
0.1338 EUR |
0.1311 EUR |
| 2024-10-19 |
0.1320 EUR |
39,808,118.8319 DOGE |
0.1263 EUR |
0.1261 EUR |
0.1351 EUR |
0.1302 EUR |
| 2024-10-18 |
0.1249 EUR |
51,395,140.8969 DOGE |
0.1197 EUR |
0.1195 EUR |
0.1295 EUR |
0.1268 EUR |
| 2024-10-17 |
0.1148 EUR |
37,028,435.5826 DOGE |
0.1159 EUR |
0.1113 EUR |
0.1208 EUR |
0.1176 EUR |
| 2024-10-16 |
0.1145 EUR |
59,487,811.6500 DOGE |
0.1078 EUR |
0.1062 EUR |
0.1196 EUR |
0.1170 EUR |
| 2024-10-15 |
0.1055 EUR |
16,274,570.3062 DOGE |
0.1068 EUR |
0.1010 EUR |
0.1090 EUR |
0.1041 EUR |
| 2024-10-14 |
0.1040 EUR |
14,041,275.1063 DOGE |
0.1019 EUR |
0.1002 EUR |
0.1067 EUR |
0.1060 EUR |
| 2024-10-13 |
0.1011 EUR |
5,296,823.1241 DOGE |
0.1017 EUR |
0.0991 EUR |
0.1023 EUR |
0.1017 EUR |
| 2024-10-12 |
0.1015 EUR |
4,230,510.9739 DOGE |
0.1011 EUR |
0.0999 EUR |
0.1024 EUR |
0.1019 EUR |
| 2024-10-11 |
0.0998 EUR |
10,143,767.6284 DOGE |
0.0969 EUR |
0.0967 EUR |
0.1019 EUR |
0.1016 EUR |
| 2024-10-10 |
0.0970 EUR |
9,936,651.7545 DOGE |
0.0986 EUR |
0.0944 EUR |
0.0992 EUR |
0.0960 EUR |
| 2024-10-09 |
0.0994 EUR |
6,795,032.1754 DOGE |
0.0978 EUR |
0.0970 EUR |
0.1017 EUR |
0.0982 EUR |
| 2024-10-08 |
0.0979 EUR |
6,742,945.1704 DOGE |
0.0988 EUR |
0.0961 EUR |
0.1000 EUR |
0.0980 EUR |
| 2024-10-07 |
0.1026 EUR |
10,599,978.5273 DOGE |
0.1015 EUR |
0.0996 EUR |
0.1052 EUR |
0.1017 EUR |
| 2024-10-06 |
0.1005 EUR |
2,587,438.1805 DOGE |
0.0995 EUR |
0.0988 EUR |
0.1028 EUR |
0.1011 EUR |
| 2024-10-05 |
0.0995 EUR |
3,403,491.6264 DOGE |
0.0998 EUR |
0.0980 EUR |
0.1003 EUR |
0.0985 EUR |
| 2024-10-04 |
0.0983 EUR |
10,171,608.6427 DOGE |
0.0952 EUR |
0.0950 EUR |
0.1008 EUR |
0.1004 EUR |