Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0666 EUR |
9,412,927.8139 DOGE |
0.0666 EUR |
0.0643 EUR |
0.0687 EUR |
0.0675 EUR |
| 2022-07-18 |
0.0656 EUR |
7,743,514.9124 DOGE |
0.0627 EUR |
0.0625 EUR |
0.0677 EUR |
0.0662 EUR |
| 2022-07-17 |
0.0637 EUR |
2,833,782.4110 DOGE |
0.0641 EUR |
0.0627 EUR |
0.0649 EUR |
0.0635 EUR |
| 2022-07-16 |
0.0631 EUR |
4,405,634.8047 DOGE |
0.0624 EUR |
0.0612 EUR |
0.0643 EUR |
0.0637 EUR |
| 2022-07-15 |
0.0628 EUR |
3,322,455.0740 DOGE |
0.0622 EUR |
0.0616 EUR |
0.0641 EUR |
0.0629 EUR |
| 2022-07-14 |
0.0608 EUR |
5,775,255.4894 DOGE |
0.0617 EUR |
0.0594 EUR |
0.0626 EUR |
0.0616 EUR |
| 2022-07-13 |
0.0596 EUR |
7,789,487.3067 DOGE |
0.0595 EUR |
0.0573 EUR |
0.0617 EUR |
0.0617 EUR |
| 2022-07-12 |
0.0609 EUR |
3,469,776.3015 DOGE |
0.0613 EUR |
0.0595 EUR |
0.0629 EUR |
0.0596 EUR |
| 2022-07-11 |
0.0638 EUR |
2,402,268.6425 DOGE |
0.0660 EUR |
0.0609 EUR |
0.0660 EUR |
0.0614 EUR |
| 2022-07-10 |
0.0663 EUR |
4,219,464.0683 DOGE |
0.0682 EUR |
0.0651 EUR |
0.0682 EUR |
0.0661 EUR |
| 2022-07-09 |
0.0683 EUR |
2,002,497.6241 DOGE |
0.0684 EUR |
0.0676 EUR |
0.0688 EUR |
0.0684 EUR |
| 2022-07-08 |
0.0688 EUR |
6,579,469.4626 DOGE |
0.0694 EUR |
0.0673 EUR |
0.0720 EUR |
0.0685 EUR |
| 2022-07-07 |
0.0684 EUR |
5,098,801.8372 DOGE |
0.0672 EUR |
0.0665 EUR |
0.0700 EUR |
0.0694 EUR |
| 2022-07-06 |
0.0663 EUR |
5,023,952.5510 DOGE |
0.0656 EUR |
0.0645 EUR |
0.0679 EUR |
0.0674 EUR |
| 2022-07-05 |
0.0657 EUR |
5,622,135.8587 DOGE |
0.0664 EUR |
0.0637 EUR |
0.0672 EUR |
0.0657 EUR |
| 2022-07-04 |
0.0646 EUR |
4,240,344.0996 DOGE |
0.0643 EUR |
0.0629 EUR |
0.0665 EUR |
0.0661 EUR |
| 2022-07-03 |
0.0634 EUR |
3,098,025.1521 DOGE |
0.0638 EUR |
0.0622 EUR |
0.0646 EUR |
0.0641 EUR |
| 2022-07-02 |
0.0640 EUR |
4,637,702.5908 DOGE |
0.0634 EUR |
0.0629 EUR |
0.0652 EUR |
0.0641 EUR |
| 2022-07-01 |
0.0630 EUR |
6,513,757.0382 DOGE |
0.0630 EUR |
0.0611 EUR |
0.0651 EUR |
0.0633 EUR |
| 2022-06-30 |
0.0613 EUR |
7,532,343.0817 DOGE |
0.0664 EUR |
0.0596 EUR |
0.0664 EUR |
0.0611 EUR |
| 2022-06-29 |
0.0646 EUR |
6,599,225.2097 DOGE |
0.0626 EUR |
0.0611 EUR |
0.0684 EUR |
0.0674 EUR |
| 2022-06-28 |
0.0659 EUR |
6,484,404.1472 DOGE |
0.0681 EUR |
0.0620 EUR |
0.0691 EUR |
0.0626 EUR |
| 2022-06-27 |
0.0710 EUR |
22,813,360.0221 DOGE |
0.0691 EUR |
0.0665 EUR |
0.0743 EUR |
0.0680 EUR |
| 2022-06-26 |
0.0692 EUR |
17,039,249.7493 DOGE |
0.0649 EUR |
0.0639 EUR |
0.0736 EUR |
0.0699 EUR |
| 2022-06-25 |
0.0641 EUR |
7,731,248.4913 DOGE |
0.0634 EUR |
0.0617 EUR |
0.0657 EUR |
0.0648 EUR |
| 2022-06-24 |
0.0626 EUR |
7,065,309.4678 DOGE |
0.0608 EUR |
0.0608 EUR |
0.0648 EUR |
0.0640 EUR |
| 2022-06-23 |
0.0603 EUR |
8,314,215.8081 DOGE |
0.0586 EUR |
0.0586 EUR |
0.0614 EUR |
0.0611 EUR |
| 2022-06-22 |
0.0598 EUR |
8,784,640.9857 DOGE |
0.0622 EUR |
0.0577 EUR |
0.0623 EUR |
0.0584 EUR |
| 2022-06-21 |
0.0620 EUR |
24,161,993.7925 DOGE |
0.0570 EUR |
0.0559 EUR |
0.0664 EUR |
0.0620 EUR |
| 2022-06-20 |
0.0565 EUR |
13,240,398.7464 DOGE |
0.0576 EUR |
0.0546 EUR |
0.0583 EUR |
0.0574 EUR |
| 2022-06-19 |
0.0546 EUR |
32,065,829.5188 DOGE |
0.0502 EUR |
0.0487 EUR |
0.0599 EUR |
0.0571 EUR |
| 2022-06-18 |
0.0502 EUR |
14,439,809.9711 DOGE |
0.0544 EUR |
0.0469 EUR |
0.0550 EUR |
0.0504 EUR |
| 2022-06-17 |
0.0538 EUR |
5,018,774.3279 DOGE |
0.0522 EUR |
0.0518 EUR |
0.0552 EUR |
0.0539 EUR |
| 2022-06-16 |
0.0552 EUR |
10,106,518.3612 DOGE |
0.0600 EUR |
0.0515 EUR |
0.0600 EUR |
0.0520 EUR |
| 2022-06-15 |
0.0528 EUR |
20,554,091.3395 DOGE |
0.0532 EUR |
0.0479 EUR |
0.0598 EUR |
0.0581 EUR |
| 2022-06-14 |
0.0526 EUR |
17,232,939.5526 DOGE |
0.0520 EUR |
0.0480 EUR |
0.0559 EUR |
0.0518 EUR |
| 2022-06-13 |
0.0545 EUR |
33,660,978.4260 DOGE |
0.0607 EUR |
0.0502 EUR |
0.0628 EUR |
0.0510 EUR |
| 2022-06-12 |
0.0630 EUR |
7,246,206.2750 DOGE |
0.0663 EUR |
0.0604 EUR |
0.0669 EUR |
0.0624 EUR |
| 2022-06-11 |
0.0676 EUR |
3,723,286.5340 DOGE |
0.0716 EUR |
0.0648 EUR |
0.0728 EUR |
0.0668 EUR |
| 2022-06-10 |
0.0733 EUR |
4,920,440.9907 DOGE |
0.0746 EUR |
0.0706 EUR |
0.0748 EUR |
0.0722 EUR |
| 2022-06-09 |
0.0747 EUR |
2,286,420.8217 DOGE |
0.0739 EUR |
0.0737 EUR |
0.0756 EUR |
0.0747 EUR |
| 2022-06-08 |
0.0747 EUR |
3,377,584.1081 DOGE |
0.0748 EUR |
0.0736 EUR |
0.0763 EUR |
0.0743 EUR |
| 2022-06-07 |
0.0750 EUR |
3,351,230.1267 DOGE |
0.0771 EUR |
0.0728 EUR |
0.0772 EUR |
0.0763 EUR |
| 2022-06-06 |
0.0775 EUR |
4,729,234.7147 DOGE |
0.0755 EUR |
0.0755 EUR |
0.0789 EUR |
0.0769 EUR |
| 2022-06-05 |
0.0761 EUR |
2,100,603.2313 DOGE |
0.0764 EUR |
0.0753 EUR |
0.0768 EUR |
0.0763 EUR |
| 2022-06-04 |
0.0761 EUR |
1,474,464.0005 DOGE |
0.0751 EUR |
0.0741 EUR |
0.0770 EUR |
0.0762 EUR |
| 2022-06-03 |
0.0756 EUR |
2,014,494.1439 DOGE |
0.0770 EUR |
0.0741 EUR |
0.0770 EUR |
0.0754 EUR |
| 2022-06-02 |
0.0763 EUR |
2,276,401.6808 DOGE |
0.0761 EUR |
0.0749 EUR |
0.0772 EUR |
0.0772 EUR |
| 2022-06-01 |
0.0782 EUR |
6,740,211.3549 DOGE |
0.0801 EUR |
0.0739 EUR |
0.0833 EUR |
0.0753 EUR |
| 2022-05-31 |
0.0801 EUR |
5,740,753.9688 DOGE |
0.0816 EUR |
0.0776 EUR |
0.0820 EUR |
0.0802 EUR |