DOGEEUR

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEEUR Crypto 12,057,807,272 Scrypt
  Change % Change Current Price Bid Offer
0.000287 0.36% 0.080627 0.080387 0.08073
Open High Low Prev. Close 52 Week Range
0.08034 0.08629 0.07992 0.08034 0.0469 - 0.16493
Exchange Time Size Trade Price Currency
BITV 18:40:02 125.45 0.080627 EUR
Price x Volume Volume Base Symbol Related Pairs
2,517,488.20 30,478,349.66 DOGE DOGEUSD DOGEGBP DOGEBTC

DOGEEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.079480.086020.07534,568,222.320.0011471.44%
1 Month0.063940.086020.0634330,604,690.340.01668726.10%
3 Months0.127930.13650.061743,629,331.52-0.047303-36.98%
6 Months0.065650.160850.05647,870,891.140.01497722.81%
1 Year0.12690.164930.046942,642,610.32-0.046273-36.46%
3 Years0.002180.60990.001092349,044,455.640.0784473,598.38%
5 Years0.0023952.920.001092492,642,565.780.0782323,266.19%

DOGEEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.080182 0.00102 1.29% 0.079248 0.081016 0.0768 26,788,460.00
Jan 26 2023 0.079162 -0.000288 -0.36% 0.07962 0.08045 0.0778 21,789,653.00
Jan 25 2023 0.07945 0.00245 3.18% 0.07735 0.08079 0.075 35,140,277.00
Jan 24 2023 0.077 -0.004552 -5.58% 0.081 0.0835 0.07561 32,455,625.00
Jan 23 2023 0.081552 0.000562 0.69% 0.08107 0.084 0.07947 38,089,777.00
Jan 22 2023 0.08099 0.003954 5.13% 0.07816 0.08602 0.075949 52,816,740.00
Jan 21 2023 0.077036 -0.002305 -2.91% 0.07948 0.0821 0.075551 34,897,020.00
Jan 20 2023 0.079341 0.004146 5.51% 0.075485 0.08018 0.074318 26,005,960.00
Jan 19 2023 0.075195 0.000965 1.30% 0.07424 0.075802 0.07399 17,598,714.00
Jan 18 2023 0.07423 -0.0028 -3.63% 0.07686 0.08272 0.0711 72,285,750.00
Jan 17 2023 0.07703 -0.00023 -0.30% 0.077207 0.080 0.07569 24,612,661.00
Jan 16 2023 0.07726 -0.00218 -2.74% 0.078596 0.0812 0.075301 53,307,219.00
Jan 15 2023 0.07944 -0.00142 -1.76% 0.08054 0.0811 0.075611 30,261,485.00
Jan 14 2023 0.08086 0.00303 3.89% 0.078 0.0855 0.073996 62,539,041.00
Jan 13 2023 0.07783 0.00389 5.26% 0.07411 0.07871 0.072401 38,373,388.00
Jan 12 2023 0.07394 0.00157 2.17% 0.0719 0.0754 0.06999 43,651,102.00
Jan 11 2023 0.07237 0.00026 0.36% 0.07253 0.0729 0.06591 17,759,803.00
Jan 10 2023 0.07211 0.00145 2.05% 0.0708 0.0725 0.06874 29,161,589.00
Jan 09 2023 0.07066 0.00176 2.55% 0.069 0.07413 0.06848 38,240,039.00
Jan 08 2023 0.0689 0.001158 1.71% 0.06781 0.0692 0.06691 13,395,377.00
Jan 07 2023 0.067742 -0.000367 -0.54% 0.068038 0.06854 0.06733 7,773,437.00
Jan 06 2023 0.068109 0.000189 0.28% 0.06802 0.06854 0.0661 20,909,530.00
Jan 05 2023 0.06792 -0.00087 -1.26% 0.069089 0.07092 0.06696 26,247,110.00
Jan 04 2023 0.06879 0.002034 3.05% 0.066612 0.06909 0.066474 22,711,423.00
Jan 03 2023 0.066756 -0.000129 -0.19% 0.06676 0.068285 0.06583 18,977,142.00
Jan 02 2023 0.066885 0.001497 2.29% 0.067321 0.0689 0.06442 23,937,679.00
Jan 01 2023 0.065388 -0.000185 -0.28% 0.06553 0.066117 0.064378 12,768,539.00
Dec 31 2022 0.065573 0.001703 2.67% 0.06394 0.06709 0.06343 14,436,775.00
Dec 30 2022 0.06387 -0.00278 -4.17% 0.06652 0.06695 0.0617 25,009,258.00
Dec 29 2022 0.06665 0.000511 0.77% 0.06617 0.067099 0.0649 16,403,847.00
Dec 28 2022 0.066139 -0.00297 -4.30% 0.069323 0.0694 0.0651 23,301,284.00
See More Historical Prices ยป
Your Recent History
COIN
DOGEEUR
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 23:40:51