Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.0795 EUR |
5,835,637.1909 DOGE |
0.0770 EUR |
0.0766 EUR |
0.0821 EUR |
0.0813 EUR |
| 2022-05-29 |
0.0763 EUR |
2,724,958.2497 DOGE |
0.0760 EUR |
0.0746 EUR |
0.0776 EUR |
0.0770 EUR |
| 2022-05-28 |
0.0762 EUR |
4,531,843.5005 DOGE |
0.0759 EUR |
0.0752 EUR |
0.0776 EUR |
0.0763 EUR |
| 2022-05-27 |
0.0764 EUR |
13,471,388.6019 DOGE |
0.0728 EUR |
0.0709 EUR |
0.0836 EUR |
0.0760 EUR |
| 2022-05-26 |
0.0737 EUR |
3,647,031.6991 DOGE |
0.0776 EUR |
0.0704 EUR |
0.0782 EUR |
0.0734 EUR |
| 2022-05-25 |
0.0777 EUR |
2,277,057.8235 DOGE |
0.0780 EUR |
0.0769 EUR |
0.0788 EUR |
0.0780 EUR |
| 2022-05-24 |
0.0773 EUR |
2,123,114.5095 DOGE |
0.0780 EUR |
0.0748 EUR |
0.0790 EUR |
0.0778 EUR |
| 2022-05-23 |
0.0806 EUR |
3,432,501.9659 DOGE |
0.0813 EUR |
0.0769 EUR |
0.0833 EUR |
0.0778 EUR |
| 2022-05-22 |
0.0806 EUR |
2,847,534.2158 DOGE |
0.0798 EUR |
0.0793 EUR |
0.0820 EUR |
0.0817 EUR |
| 2022-05-21 |
0.0796 EUR |
1,784,542.1492 DOGE |
0.0792 EUR |
0.0781 EUR |
0.0807 EUR |
0.0799 EUR |
| 2022-05-20 |
0.0805 EUR |
2,439,929.0398 DOGE |
0.0817 EUR |
0.0782 EUR |
0.0830 EUR |
0.0793 EUR |
| 2022-05-19 |
0.0806 EUR |
2,581,290.3575 DOGE |
0.0799 EUR |
0.0777 EUR |
0.0824 EUR |
0.0815 EUR |
| 2022-05-18 |
0.0826 EUR |
2,720,359.0340 DOGE |
0.0856 EUR |
0.0798 EUR |
0.0861 EUR |
0.0798 EUR |
| 2022-05-17 |
0.0851 EUR |
3,013,325.6711 DOGE |
0.0841 EUR |
0.0825 EUR |
0.0867 EUR |
0.0854 EUR |
| 2022-05-16 |
0.0840 EUR |
4,364,750.9852 DOGE |
0.0893 EUR |
0.0824 EUR |
0.0893 EUR |
0.0840 EUR |
| 2022-05-15 |
0.0859 EUR |
4,041,835.7792 DOGE |
0.0857 EUR |
0.0831 EUR |
0.0890 EUR |
0.0879 EUR |
| 2022-05-14 |
0.0843 EUR |
8,334,419.3192 DOGE |
0.0848 EUR |
0.0803 EUR |
0.0883 EUR |
0.0853 EUR |
| 2022-05-13 |
0.0877 EUR |
17,575,884.6724 DOGE |
0.0793 EUR |
0.0788 EUR |
0.0925 EUR |
0.0846 EUR |
| 2022-05-12 |
0.0752 EUR |
23,378,152.7623 DOGE |
0.0813 EUR |
0.0624 EUR |
0.0852 EUR |
0.0778 EUR |
| 2022-05-11 |
0.0887 EUR |
38,800,686.7606 DOGE |
0.1026 EUR |
0.0678 EUR |
0.1049 EUR |
0.0815 EUR |
| 2022-05-10 |
0.1053 EUR |
12,050,113.0886 DOGE |
0.0966 EUR |
0.0941 EUR |
0.1122 EUR |
0.1027 EUR |
| 2022-05-09 |
0.1089 EUR |
18,995,662.7611 DOGE |
0.1181 EUR |
0.0992 EUR |
0.1189 EUR |
0.0998 EUR |
| 2022-05-08 |
0.1187 EUR |
7,223,802.0028 DOGE |
0.1210 EUR |
0.1167 EUR |
0.1215 EUR |
0.1178 EUR |
| 2022-05-07 |
0.1218 EUR |
5,342,594.4941 DOGE |
0.1214 EUR |
0.1185 EUR |
0.1256 EUR |
0.1211 EUR |
| 2022-05-06 |
0.1197 EUR |
5,482,878.7536 DOGE |
0.1214 EUR |
0.1170 EUR |
0.1231 EUR |
0.1220 EUR |
| 2022-05-05 |
0.1247 EUR |
7,154,435.9243 DOGE |
0.1281 EUR |
0.1198 EUR |
0.1302 EUR |
0.1212 EUR |
| 2022-05-04 |
0.1257 EUR |
9,255,685.6456 DOGE |
0.1234 EUR |
0.1227 EUR |
0.1283 EUR |
0.1281 EUR |
| 2022-05-03 |
0.1234 EUR |
4,725,142.8078 DOGE |
0.1243 EUR |
0.1202 EUR |
0.1256 EUR |
0.1230 EUR |
| 2022-05-02 |
0.1244 EUR |
4,683,544.6386 DOGE |
0.1259 EUR |
0.1216 EUR |
0.1273 EUR |
0.1245 EUR |
| 2022-05-01 |
0.1249 EUR |
5,842,679.9506 DOGE |
0.1208 EUR |
0.1201 EUR |
0.1299 EUR |
0.1266 EUR |
| 2022-04-30 |
0.1260 EUR |
7,135,427.2779 DOGE |
0.1283 EUR |
0.1182 EUR |
0.1300 EUR |
0.1201 EUR |
| 2022-04-29 |
0.1318 EUR |
14,527,308.1576 DOGE |
0.1306 EUR |
0.1264 EUR |
0.1379 EUR |
0.1282 EUR |
| 2022-04-28 |
0.1319 EUR |
13,344,311.4454 DOGE |
0.1324 EUR |
0.1287 EUR |
0.1357 EUR |
0.1307 EUR |
| 2022-04-27 |
0.1328 EUR |
15,777,673.0652 DOGE |
0.1292 EUR |
0.1272 EUR |
0.1372 EUR |
0.1321 EUR |
| 2022-04-26 |
0.1441 EUR |
56,272,889.3628 DOGE |
0.1477 EUR |
0.1275 EUR |
0.1562 EUR |
0.1296 EUR |
| 2022-04-25 |
0.1440 EUR |
83,917,013.4137 DOGE |
0.1221 EUR |
0.1138 EUR |
0.1610 EUR |
0.1465 EUR |
| 2022-04-24 |
0.1227 EUR |
3,695,255.9088 DOGE |
0.1243 EUR |
0.1216 EUR |
0.1250 EUR |
0.1221 EUR |
| 2022-04-23 |
0.1254 EUR |
1,712,365.2082 DOGE |
0.1266 EUR |
0.1235 EUR |
0.1267 EUR |
0.1253 EUR |
| 2022-04-22 |
0.1262 EUR |
2,874,219.8935 DOGE |
0.1259 EUR |
0.1248 EUR |
0.1277 EUR |
0.1259 EUR |
| 2022-04-21 |
0.1283 EUR |
5,805,668.8099 DOGE |
0.1299 EUR |
0.1241 EUR |
0.1311 EUR |
0.1254 EUR |
| 2022-04-20 |
0.1326 EUR |
6,701,530.9248 DOGE |
0.1318 EUR |
0.1281 EUR |
0.1357 EUR |
0.1298 EUR |
| 2022-04-19 |
0.1311 EUR |
4,070,915.3098 DOGE |
0.1299 EUR |
0.1288 EUR |
0.1340 EUR |
0.1315 EUR |
| 2022-04-18 |
0.1267 EUR |
5,138,832.6718 DOGE |
0.1287 EUR |
0.1238 EUR |
0.1302 EUR |
0.1300 EUR |
| 2022-04-17 |
0.1324 EUR |
3,105,540.5563 DOGE |
0.1330 EUR |
0.1281 EUR |
0.1343 EUR |
0.1289 EUR |
| 2022-04-16 |
0.1334 EUR |
3,119,940.9125 DOGE |
0.1351 EUR |
0.1311 EUR |
0.1370 EUR |
0.1332 EUR |
| 2022-04-15 |
0.1352 EUR |
7,948,897.3401 DOGE |
0.1331 EUR |
0.1314 EUR |
0.1387 EUR |
0.1354 EUR |
| 2022-04-14 |
0.1316 EUR |
12,425,717.0417 DOGE |
0.1285 EUR |
0.1260 EUR |
0.1355 EUR |
0.1335 EUR |
| 2022-04-13 |
0.1289 EUR |
5,841,932.9655 DOGE |
0.1276 EUR |
0.1258 EUR |
0.1322 EUR |
0.1286 EUR |
| 2022-04-12 |
0.1281 EUR |
8,144,119.6365 DOGE |
0.1236 EUR |
0.1229 EUR |
0.1329 EUR |
0.1274 EUR |
| 2022-04-11 |
0.1299 EUR |
10,829,326.8683 DOGE |
0.1361 EUR |
0.1224 EUR |
0.1392 EUR |
0.1244 EUR |