Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0940 EUR |
9,942,508.2340 DOGE |
0.0947 EUR |
0.0916 EUR |
0.0968 EUR |
0.0953 EUR |
| 2024-10-02 |
0.0959 EUR |
14,235,870.3962 DOGE |
0.0964 EUR |
0.0927 EUR |
0.0989 EUR |
0.0946 EUR |
| 2024-10-01 |
0.1002 EUR |
24,504,191.9080 DOGE |
0.1027 EUR |
0.0926 EUR |
0.1076 EUR |
0.0958 EUR |
| 2024-09-30 |
0.1088 EUR |
14,113,633.7434 DOGE |
0.1114 EUR |
0.1049 EUR |
0.1115 EUR |
0.1057 EUR |
| 2024-09-29 |
0.1139 EUR |
12,804,518.9925 DOGE |
0.1145 EUR |
0.1119 EUR |
0.1167 EUR |
0.1131 EUR |
| 2024-09-28 |
0.1143 EUR |
29,397,532.0989 DOGE |
0.1109 EUR |
0.1078 EUR |
0.1183 EUR |
0.1156 EUR |
| 2024-09-27 |
0.1111 EUR |
23,732,369.5967 DOGE |
0.1057 EUR |
0.1049 EUR |
0.1151 EUR |
0.1108 EUR |
| 2024-09-26 |
0.1033 EUR |
20,898,067.3722 DOGE |
0.0979 EUR |
0.0961 EUR |
0.1080 EUR |
0.1052 EUR |
| 2024-09-25 |
0.0983 EUR |
7,519,623.7042 DOGE |
0.0980 EUR |
0.0967 EUR |
0.0993 EUR |
0.0977 EUR |
| 2024-09-24 |
0.0975 EUR |
9,200,605.6285 DOGE |
0.0972 EUR |
0.0959 EUR |
0.0988 EUR |
0.0981 EUR |
| 2024-09-23 |
0.0963 EUR |
5,702,000.3729 DOGE |
0.0953 EUR |
0.0936 EUR |
0.0977 EUR |
0.0971 EUR |
| 2024-09-22 |
0.0962 EUR |
4,502,853.0884 DOGE |
0.0984 EUR |
0.0942 EUR |
0.0985 EUR |
0.0952 EUR |
| 2024-09-21 |
0.0961 EUR |
5,976,055.6815 DOGE |
0.0944 EUR |
0.0933 EUR |
0.0982 EUR |
0.0973 EUR |
| 2024-09-20 |
0.0948 EUR |
7,512,280.7888 DOGE |
0.0941 EUR |
0.0929 EUR |
0.0962 EUR |
0.0945 EUR |
| 2024-09-19 |
0.0944 EUR |
12,273,522.6476 DOGE |
0.0934 EUR |
0.0931 EUR |
0.0960 EUR |
0.0945 EUR |
| 2024-09-18 |
0.0910 EUR |
6,607,246.1243 DOGE |
0.0909 EUR |
0.0894 EUR |
0.0929 EUR |
0.0928 EUR |
| 2024-09-17 |
0.0909 EUR |
4,199,196.1700 DOGE |
0.0895 EUR |
0.0890 EUR |
0.0922 EUR |
0.0906 EUR |
| 2024-09-16 |
0.0909 EUR |
4,301,767.9730 DOGE |
0.0928 EUR |
0.0884 EUR |
0.0931 EUR |
0.0890 EUR |
| 2024-09-15 |
0.0945 EUR |
3,521,970.1858 DOGE |
0.0951 EUR |
0.0922 EUR |
0.0960 EUR |
0.0927 EUR |
| 2024-09-14 |
0.0956 EUR |
3,649,081.7152 DOGE |
0.0968 EUR |
0.0943 EUR |
0.0972 EUR |
0.0952 EUR |
| 2024-09-13 |
0.0956 EUR |
10,518,838.7804 DOGE |
0.0927 EUR |
0.0918 EUR |
0.0978 EUR |
0.0968 EUR |
| 2024-09-12 |
0.0924 EUR |
4,863,085.7552 DOGE |
0.0921 EUR |
0.0911 EUR |
0.0936 EUR |
0.0928 EUR |
| 2024-09-11 |
0.0912 EUR |
4,577,967.3160 DOGE |
0.0933 EUR |
0.0890 EUR |
0.0935 EUR |
0.0919 EUR |
| 2024-09-10 |
0.0934 EUR |
6,413,219.0898 DOGE |
0.0941 EUR |
0.0921 EUR |
0.0948 EUR |
0.0933 EUR |
| 2024-09-09 |
0.0905 EUR |
12,156,344.5365 DOGE |
0.0869 EUR |
0.0864 EUR |
0.0949 EUR |
0.0945 EUR |
| 2024-09-08 |
0.0862 EUR |
3,702,461.3034 DOGE |
0.0861 EUR |
0.0848 EUR |
0.0875 EUR |
0.0867 EUR |
| 2024-09-07 |
0.0852 EUR |
5,373,381.0850 DOGE |
0.0837 EUR |
0.0830 EUR |
0.0865 EUR |
0.0855 EUR |
| 2024-09-06 |
0.0838 EUR |
19,680,537.6748 DOGE |
0.0887 EUR |
0.0804 EUR |
0.0893 EUR |
0.0825 EUR |
| 2024-09-05 |
0.0881 EUR |
5,540,934.4744 DOGE |
0.0885 EUR |
0.0868 EUR |
0.0893 EUR |
0.0878 EUR |
| 2024-09-04 |
0.0868 EUR |
8,181,179.4268 DOGE |
0.0877 EUR |
0.0835 EUR |
0.0898 EUR |
0.0887 EUR |
| 2024-09-03 |
0.0893 EUR |
3,130,077.0437 DOGE |
0.0894 EUR |
0.0877 EUR |
0.0910 EUR |
0.0883 EUR |
| 2024-09-02 |
0.0874 EUR |
5,390,349.4523 DOGE |
0.0862 EUR |
0.0851 EUR |
0.0901 EUR |
0.0900 EUR |
| 2024-09-01 |
0.0894 EUR |
4,767,552.0659 DOGE |
0.0918 EUR |
0.0871 EUR |
0.0918 EUR |
0.0873 EUR |
| 2024-08-31 |
0.0920 EUR |
3,679,336.6327 DOGE |
0.0921 EUR |
0.0909 EUR |
0.0927 EUR |
0.0917 EUR |
| 2024-08-30 |
0.0907 EUR |
7,870,201.3051 DOGE |
0.0905 EUR |
0.0879 EUR |
0.0925 EUR |
0.0920 EUR |