Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0923 EUR |
6,904,277.6056 DOGE |
0.0933 EUR |
0.0908 EUR |
0.0939 EUR |
0.0917 EUR |
| 2022-12-08 |
0.0920 EUR |
9,938,666.6867 DOGE |
0.0911 EUR |
0.0902 EUR |
0.0939 EUR |
0.0934 EUR |
| 2022-12-07 |
0.0918 EUR |
14,705,859.8212 DOGE |
0.0956 EUR |
0.0894 EUR |
0.0967 EUR |
0.0911 EUR |
| 2022-12-06 |
0.0953 EUR |
11,692,357.6697 DOGE |
0.0967 EUR |
0.0937 EUR |
0.0980 EUR |
0.0957 EUR |
| 2022-12-05 |
0.0999 EUR |
27,704,821.0297 DOGE |
0.0988 EUR |
0.0946 EUR |
0.1060 EUR |
0.0967 EUR |
| 2022-12-04 |
0.0984 EUR |
22,450,785.2527 DOGE |
0.0948 EUR |
0.0948 EUR |
0.1005 EUR |
0.0989 EUR |
| 2022-12-03 |
0.0958 EUR |
14,959,460.0840 DOGE |
0.0971 EUR |
0.0933 EUR |
0.0978 EUR |
0.0949 EUR |
| 2022-12-02 |
0.0945 EUR |
13,457,607.3768 DOGE |
0.0966 EUR |
0.0922 EUR |
0.0985 EUR |
0.0967 EUR |
| 2022-12-01 |
0.0983 EUR |
16,818,038.8838 DOGE |
0.1024 EUR |
0.0956 EUR |
0.1033 EUR |
0.0964 EUR |
| 2022-11-30 |
0.1012 EUR |
35,383,319.1157 DOGE |
0.0984 EUR |
0.0930 EUR |
0.1064 EUR |
0.1030 EUR |
| 2022-11-29 |
0.0985 EUR |
36,116,816.9267 DOGE |
0.0918 EUR |
0.0905 EUR |
0.1014 EUR |
0.0990 EUR |
| 2022-11-28 |
0.0917 EUR |
46,515,236.5668 DOGE |
0.0951 EUR |
0.0873 EUR |
0.0959 EUR |
0.0918 EUR |
| 2022-11-27 |
0.0978 EUR |
84,855,411.8669 DOGE |
0.0854 EUR |
0.0854 EUR |
0.1038 EUR |
0.0997 EUR |
| 2022-11-26 |
0.0885 EUR |
29,343,610.0568 DOGE |
0.0860 EUR |
0.0835 EUR |
0.0917 EUR |
0.0855 EUR |
| 2022-11-25 |
0.0846 EUR |
39,440,847.3626 DOGE |
0.0783 EUR |
0.0775 EUR |
0.0881 EUR |
0.0860 EUR |
| 2022-11-24 |
0.0784 EUR |
8,752,968.6336 DOGE |
0.0787 EUR |
0.0773 EUR |
0.0806 EUR |
0.0781 EUR |
| 2022-11-23 |
0.0785 EUR |
17,654,571.9370 DOGE |
0.0762 EUR |
0.0754 EUR |
0.0810 EUR |
0.0786 EUR |
| 2022-11-22 |
0.0748 EUR |
15,611,030.2818 DOGE |
0.0727 EUR |
0.0711 EUR |
0.0774 EUR |
0.0762 EUR |
| 2022-11-21 |
0.0732 EUR |
17,135,749.2186 DOGE |
0.0744 EUR |
0.0697 EUR |
0.0753 EUR |
0.0728 EUR |
| 2022-11-20 |
0.0785 EUR |
19,356,211.0049 DOGE |
0.0819 EUR |
0.0727 EUR |
0.0830 EUR |
0.0746 EUR |
| 2022-11-19 |
0.0811 EUR |
10,830,384.1010 DOGE |
0.0820 EUR |
0.0780 EUR |
0.0823 EUR |
0.0818 EUR |
| 2022-11-18 |
0.0819 EUR |
12,773,464.7941 DOGE |
0.0816 EUR |
0.0806 EUR |
0.0835 EUR |
0.0818 EUR |
| 2022-11-17 |
0.0818 EUR |
10,022,115.7234 DOGE |
0.0822 EUR |
0.0800 EUR |
0.0838 EUR |
0.0817 EUR |
| 2022-11-16 |
0.0836 EUR |
23,289,514.7901 DOGE |
0.0840 EUR |
0.0802 EUR |
0.0877 EUR |
0.0821 EUR |
| 2022-11-15 |
0.0840 EUR |
19,491,379.1967 DOGE |
0.0832 EUR |
0.0820 EUR |
0.0858 EUR |
0.0839 EUR |
| 2022-11-14 |
0.0826 EUR |
41,960,323.2491 DOGE |
0.0821 EUR |
0.0767 EUR |
0.0884 EUR |
0.0836 EUR |
| 2022-11-13 |
0.0835 EUR |
30,404,567.0546 DOGE |
0.0848 EUR |
0.0795 EUR |
0.0880 EUR |
0.0812 EUR |
| 2022-11-12 |
0.0866 EUR |
75,755,813.2114 DOGE |
0.0820 EUR |
0.0758 EUR |
0.0917 EUR |
0.0859 EUR |
| 2022-11-11 |
0.0824 EUR |
42,909,982.1025 DOGE |
0.0878 EUR |
0.0776 EUR |
0.0913 EUR |
0.0822 EUR |
| 2022-11-10 |
0.0856 EUR |
93,345,744.5422 DOGE |
0.0741 EUR |
0.0731 EUR |
0.0930 EUR |
0.0877 EUR |
| 2022-11-09 |
0.0830 EUR |
106,750,354.4769 DOGE |
0.0877 EUR |
0.0704 EUR |
0.0918 EUR |
0.0743 EUR |
| 2022-11-08 |
0.0961 EUR |
127,407,295.8410 DOGE |
0.1112 EUR |
0.0770 EUR |
0.1125 EUR |
0.0850 EUR |
| 2022-11-07 |
0.1152 EUR |
43,284,172.0428 DOGE |
0.1156 EUR |
0.1075 EUR |
0.1197 EUR |
0.1094 EUR |
| 2022-11-06 |
0.1231 EUR |
32,712,539.2921 DOGE |
0.1250 EUR |
0.1177 EUR |
0.1284 EUR |
0.1179 EUR |
| 2022-11-05 |
0.1291 EUR |
43,503,459.8959 DOGE |
0.1268 EUR |
0.1215 EUR |
0.1365 EUR |
0.1251 EUR |
| 2022-11-04 |
0.1245 EUR |
94,962,725.0799 DOGE |
0.1257 EUR |
0.1185 EUR |
0.1302 EUR |
0.1268 EUR |
| 2022-11-03 |
0.1336 EUR |
95,342,231.2442 DOGE |
0.1300 EUR |
0.1229 EUR |
0.1398 EUR |
0.1258 EUR |
| 2022-11-02 |
0.1353 EUR |
178,783,630.5148 DOGE |
0.1438 EUR |
0.1242 EUR |
0.1495 EUR |
0.1303 EUR |
| 2022-11-01 |
0.1442 EUR |
276,743,941.8989 DOGE |
0.1284 EUR |
0.1259 EUR |
0.1604 EUR |
0.1456 EUR |
| 2022-10-31 |
0.1247 EUR |
189,644,145.9391 DOGE |
0.1184 EUR |
0.1150 EUR |
0.1333 EUR |
0.1287 EUR |
| 2022-10-30 |
0.1243 EUR |
237,829,220.0283 DOGE |
0.1221 EUR |
0.1117 EUR |
0.1444 EUR |
0.1190 EUR |
| 2022-10-29 |
0.1196 EUR |
536,336,612.8795 DOGE |
0.0842 EUR |
0.0832 EUR |
0.1518 EUR |
0.1168 EUR |
| 2022-10-28 |
0.0831 EUR |
203,100,293.6478 DOGE |
0.0772 EUR |
0.0726 EUR |
0.0893 EUR |
0.0843 EUR |
| 2022-10-27 |
0.0792 EUR |
159,125,210.0092 DOGE |
0.0719 EUR |
0.0712 EUR |
0.0860 EUR |
0.0771 EUR |
| 2022-10-26 |
0.0699 EUR |
63,221,970.8444 DOGE |
0.0635 EUR |
0.0632 EUR |
0.0731 EUR |
0.0722 EUR |
| 2022-10-25 |
0.0623 EUR |
6,693,349.8151 DOGE |
0.0601 EUR |
0.0598 EUR |
0.0644 EUR |
0.0627 EUR |
| 2022-10-24 |
0.0604 EUR |
2,354,026.5198 DOGE |
0.0614 EUR |
0.0596 EUR |
0.0619 EUR |
0.0602 EUR |
| 2022-10-23 |
0.0605 EUR |
2,303,538.3621 DOGE |
0.0606 EUR |
0.0596 EUR |
0.0613 EUR |
0.0613 EUR |
| 2022-10-22 |
0.0603 EUR |
1,233,286.1912 DOGE |
0.0602 EUR |
0.0599 EUR |
0.0608 EUR |
0.0606 EUR |
| 2022-10-21 |
0.0597 EUR |
2,687,133.3045 DOGE |
0.0608 EUR |
0.0588 EUR |
0.0608 EUR |
0.0602 EUR |