Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.4255 EUR |
55,476,071.9921 DOGE |
0.4116 EUR |
0.4080 EUR |
0.4411 EUR |
0.4352 EUR |
| 2024-12-06 |
0.4103 EUR |
46,012,387.4586 DOGE |
0.4037 EUR |
0.3971 EUR |
0.4186 EUR |
0.4119 EUR |
| 2024-12-05 |
0.4169 EUR |
113,700,033.6662 DOGE |
0.4114 EUR |
0.3875 EUR |
0.4415 EUR |
0.4084 EUR |
| 2024-12-04 |
0.3980 EUR |
73,987,260.2482 DOGE |
0.3868 EUR |
0.3802 EUR |
0.4172 EUR |
0.4028 EUR |
| 2024-12-03 |
0.3925 EUR |
76,490,028.5893 DOGE |
0.4042 EUR |
0.3683 EUR |
0.4090 EUR |
0.3888 EUR |
| 2024-12-02 |
0.4054 EUR |
113,112,250.0361 DOGE |
0.4173 EUR |
0.3810 EUR |
0.4400 EUR |
0.4051 EUR |
| 2024-12-01 |
0.4051 EUR |
43,570,765.7047 DOGE |
0.3985 EUR |
0.3937 EUR |
0.4191 EUR |
0.4120 EUR |
| 2024-11-30 |
0.4012 EUR |
59,483,024.3091 DOGE |
0.4029 EUR |
0.3914 EUR |
0.4119 EUR |
0.3987 EUR |
| 2024-11-29 |
0.3964 EUR |
52,978,177.1088 DOGE |
0.3803 EUR |
0.3780 EUR |
0.4137 EUR |
0.4046 EUR |
| 2024-11-28 |
0.3830 EUR |
40,522,295.1350 DOGE |
0.3800 EUR |
0.3706 EUR |
0.4066 EUR |
0.3796 EUR |
| 2024-11-27 |
0.3749 EUR |
44,544,224.6849 DOGE |
0.3687 EUR |
0.3625 EUR |
0.3866 EUR |
0.3845 EUR |
| 2024-11-26 |
0.3664 EUR |
97,475,793.4359 DOGE |
0.3753 EUR |
0.3460 EUR |
0.3905 EUR |
0.3673 EUR |
| 2024-11-25 |
0.3954 EUR |
85,140,106.1081 DOGE |
0.4105 EUR |
0.3623 EUR |
0.4179 EUR |
0.3623 EUR |
| 2024-11-24 |
0.4060 EUR |
86,385,137.6892 DOGE |
0.4105 EUR |
0.3800 EUR |
0.4328 EUR |
0.4056 EUR |
| 2024-11-23 |
0.4216 EUR |
182,405,626.4844 DOGE |
0.3952 EUR |
0.3863 EUR |
0.4611 EUR |
0.4230 EUR |
| 2024-11-22 |
0.3836 EUR |
139,906,919.1341 DOGE |
0.3679 EUR |
0.3624 EUR |
0.4025 EUR |
0.3964 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 |