Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.1221 EUR |
100,521,936.2935 DOGE |
0.1083 EUR |
0.1083 EUR |
0.1346 EUR |
0.1285 EUR |
| 2024-02-29 |
0.1162 EUR |
170,026,402.8832 DOGE |
0.1068 EUR |
0.1027 EUR |
0.1254 EUR |
0.1097 EUR |
| 2024-02-28 |
0.1007 EUR |
143,063,322.3640 DOGE |
0.0900 EUR |
0.0872 EUR |
0.1137 EUR |
0.1060 EUR |
| 2024-02-27 |
0.0884 EUR |
76,384,062.1069 DOGE |
0.0820 EUR |
0.0815 EUR |
0.0927 EUR |
0.0904 EUR |
| 2024-02-26 |
0.0801 EUR |
22,394,242.8291 DOGE |
0.0797 EUR |
0.0776 EUR |
0.0828 EUR |
0.0822 EUR |
| 2024-02-25 |
0.0796 EUR |
8,365,129.0868 DOGE |
0.0796 EUR |
0.0785 EUR |
0.0802 EUR |
0.0797 EUR |
| 2024-02-24 |
0.0788 EUR |
6,500,478.2492 DOGE |
0.0781 EUR |
0.0775 EUR |
0.0798 EUR |
0.0795 EUR |
| 2024-02-23 |
0.0777 EUR |
8,439,213.1231 DOGE |
0.0776 EUR |
0.0767 EUR |
0.0790 EUR |
0.0781 EUR |
| 2024-02-22 |
0.0782 EUR |
7,075,605.2381 DOGE |
0.0782 EUR |
0.0768 EUR |
0.0791 EUR |
0.0778 EUR |
| 2024-02-21 |
0.0775 EUR |
12,708,767.5823 DOGE |
0.0796 EUR |
0.0759 EUR |
0.0799 EUR |
0.0777 EUR |
| 2024-02-20 |
0.0803 EUR |
25,714,062.0443 DOGE |
0.0833 EUR |
0.0770 EUR |
0.0848 EUR |
0.0798 EUR |
| 2024-02-19 |
0.0812 EUR |
21,646,656.8856 DOGE |
0.0790 EUR |
0.0789 EUR |
0.0838 EUR |
0.0833 EUR |
| 2024-02-18 |
0.0784 EUR |
8,778,468.3230 DOGE |
0.0776 EUR |
0.0769 EUR |
0.0796 EUR |
0.0794 EUR |
| 2024-02-17 |
0.0777 EUR |
8,333,503.2517 DOGE |
0.0797 EUR |
0.0761 EUR |
0.0799 EUR |
0.0777 EUR |
| 2024-02-16 |
0.0795 EUR |
12,856,903.2365 DOGE |
0.0793 EUR |
0.0781 EUR |
0.0817 EUR |
0.0800 EUR |
| 2024-02-15 |
0.0798 EUR |
20,999,107.5557 DOGE |
0.0797 EUR |
0.0780 EUR |
0.0823 EUR |
0.0790 EUR |
| 2024-02-14 |
0.0790 EUR |
22,005,695.7419 DOGE |
0.0757 EUR |
0.0752 EUR |
0.0812 EUR |
0.0798 EUR |
| 2024-02-13 |
0.0758 EUR |
15,241,401.7689 DOGE |
0.0762 EUR |
0.0745 EUR |
0.0770 EUR |
0.0757 EUR |
| 2024-02-12 |
0.0752 EUR |
21,092,856.0298 DOGE |
0.0750 EUR |
0.0735 EUR |
0.0766 EUR |
0.0761 EUR |
| 2024-02-11 |
0.0756 EUR |
7,334,740.2449 DOGE |
0.0749 EUR |
0.0745 EUR |
0.0768 EUR |
0.0749 EUR |
| 2024-02-10 |
0.0745 EUR |
7,120,348.0211 DOGE |
0.0746 EUR |
0.0732 EUR |
0.0754 EUR |
0.0749 EUR |
| 2024-02-09 |
0.0754 EUR |
14,698,694.1430 DOGE |
0.0742 EUR |
0.0741 EUR |
0.0762 EUR |
0.0750 EUR |
| 2024-02-08 |
0.0745 EUR |
8,791,420.8992 DOGE |
0.0744 EUR |
0.0738 EUR |
0.0751 EUR |
0.0741 EUR |
| 2024-02-07 |
0.0735 EUR |
5,915,480.7887 DOGE |
0.0729 EUR |
0.0727 EUR |
0.0745 EUR |
0.0743 EUR |
| 2024-02-06 |
0.0730 EUR |
4,606,483.9882 DOGE |
0.0728 EUR |
0.0724 EUR |
0.0736 EUR |
0.0729 EUR |
| 2024-02-05 |
0.0733 EUR |
8,902,525.1967 DOGE |
0.0727 EUR |
0.0718 EUR |
0.0747 EUR |
0.0728 EUR |
| 2024-02-04 |
0.0733 EUR |
2,297,050.1647 DOGE |
0.0729 EUR |
0.0726 EUR |
0.0740 EUR |
0.0729 EUR |
| 2024-02-03 |
0.0732 EUR |
3,661,589.8087 DOGE |
0.0734 EUR |
0.0728 EUR |
0.0736 EUR |
0.0729 EUR |
| 2024-02-02 |
0.0732 EUR |
4,004,324.7341 DOGE |
0.0730 EUR |
0.0726 EUR |
0.0737 EUR |
0.0734 EUR |
| 2024-02-01 |
0.0730 EUR |
7,214,747.3051 DOGE |
0.0729 EUR |
0.0715 EUR |
0.0735 EUR |
0.0727 EUR |
| 2024-01-31 |
0.0732 EUR |
7,961,398.9157 DOGE |
0.0737 EUR |
0.0719 EUR |
0.0741 EUR |
0.0728 EUR |
| 2024-01-30 |
0.0752 EUR |
10,273,539.8575 DOGE |
0.0750 EUR |
0.0742 EUR |
0.0770 EUR |
0.0742 EUR |
| 2024-01-29 |
0.0751 EUR |
16,258,019.8221 DOGE |
0.0727 EUR |
0.0721 EUR |
0.0768 EUR |
0.0751 EUR |
| 2024-01-28 |
0.0738 EUR |
6,067,823.5069 DOGE |
0.0738 EUR |
0.0721 EUR |
0.0750 EUR |
0.0725 EUR |
| 2024-01-27 |
0.0736 EUR |
5,136,908.5894 DOGE |
0.0736 EUR |
0.0728 EUR |
0.0744 EUR |
0.0739 EUR |
| 2024-01-26 |
0.0729 EUR |
7,799,142.6449 DOGE |
0.0717 EUR |
0.0716 EUR |
0.0740 EUR |
0.0739 EUR |
| 2024-01-25 |
0.0718 EUR |
7,896,857.4733 DOGE |
0.0725 EUR |
0.0709 EUR |
0.0729 EUR |
0.0718 EUR |
| 2024-01-24 |
0.0727 EUR |
8,989,720.6686 DOGE |
0.0720 EUR |
0.0716 EUR |
0.0740 EUR |
0.0722 EUR |
| 2024-01-23 |
0.0717 EUR |
15,298,204.8269 DOGE |
0.0739 EUR |
0.0696 EUR |
0.0751 EUR |
0.0720 EUR |
| 2024-01-22 |
0.0765 EUR |
40,066,916.7284 DOGE |
0.0784 EUR |
0.0736 EUR |
0.0785 EUR |
0.0738 EUR |
| 2024-01-21 |
0.0804 EUR |
52,929,772.4764 DOGE |
0.0806 EUR |
0.0775 EUR |
0.0849 EUR |
0.0782 EUR |
| 2024-01-20 |
0.0787 EUR |
51,905,710.9106 DOGE |
0.0721 EUR |
0.0717 EUR |
0.0843 EUR |
0.0805 EUR |
| 2024-01-19 |
0.0711 EUR |
9,760,456.9197 DOGE |
0.0718 EUR |
0.0688 EUR |
0.0723 EUR |
0.0719 EUR |
| 2024-01-18 |
0.0720 EUR |
10,017,296.1637 DOGE |
0.0739 EUR |
0.0709 EUR |
0.0741 EUR |
0.0721 EUR |
| 2024-01-17 |
0.0739 EUR |
6,958,377.6060 DOGE |
0.0748 EUR |
0.0720 EUR |
0.0750 EUR |
0.0736 EUR |
| 2024-01-16 |
0.0747 EUR |
6,425,418.4261 DOGE |
0.0741 EUR |
0.0734 EUR |
0.0756 EUR |
0.0749 EUR |
| 2024-01-15 |
0.0740 EUR |
4,933,987.6987 DOGE |
0.0732 EUR |
0.0730 EUR |
0.0748 EUR |
0.0742 EUR |
| 2024-01-14 |
0.0749 EUR |
7,499,960.5339 DOGE |
0.0740 EUR |
0.0732 EUR |
0.0767 EUR |
0.0737 EUR |
| 2024-01-13 |
0.0737 EUR |
4,771,806.7287 DOGE |
0.0733 EUR |
0.0720 EUR |
0.0745 EUR |
0.0742 EUR |
| 2024-01-12 |
0.0750 EUR |
14,946,966.7512 DOGE |
0.0772 EUR |
0.0708 EUR |
0.0780 EUR |
0.0732 EUR |