1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Dogecoin (DOGEEUR)
  6. Historical

DOGEEUR

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEEUR Crypto 9,284,300,086 Scrypt
  Change % Change Current Price Bid Offer
-0.00486 -6.56% 0.06922 0.06919 0.06923
Open High Low Prev. Close 52 Week Range
0.07419 0.07472 0.068001 0.07408 0.0469 - 0.2928
Exchange Time Size Trade Price Currency
BINA 04:28:35 1,000.00 0.06922 EUR
Price x Volume Volume Base Symbol Related Pairs
2,294,560.53 32,121,013.62 DOGE DOGEUSD DOGEGBP DOGEBTC

DOGEEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.06870.088290.067865,108,037.330.000520.76%
1 Month0.06850.088290.059430,391,492.100.000721.05%
3 Months0.07280.088290.046931,861,085.71-0.00358-4.92%
6 Months0.12250.164930.046938,005,856.03-0.05328-43.49%
1 Year0.263510.29280.046945,249,196.50-0.19429-73.73%
3 Years0.0025120.60990.001092389,399,287.390.0667082,655.49%
5 Years0.0014192.920.000525497,380,097.100.0678014,776.61%

DOGEEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.07431 -0.00475 -6.01% 0.07866 0.0809 0.07299 32,291,784.00
Aug 17 2022 0.07906 -0.00665 -7.76% 0.08498 0.087379 0.078065 58,233,646.00
Aug 16 2022 0.08571 0.01006 13.30% 0.075 0.08829 0.075 123,689,975.00
Aug 15 2022 0.07565 -0.00411 -5.15% 0.079445 0.08005 0.073194 117,206,485.00
Aug 14 2022 0.07976 0.008749 12.32% 0.07109 0.082801 0.07088 88,825,380.00
Aug 13 2022 0.071011 0.000647 0.92% 0.070469 0.0732 0.070 19,999,540.00
Aug 12 2022 0.070364 0.001604 2.33% 0.0687 0.07094 0.0678 15,509,448.00
Aug 11 2022 0.06876 -0.000326 -0.47% 0.069241 0.07302 0.06842 26,576,344.00
Aug 10 2022 0.069086 0.001336 1.97% 0.06759 0.06951 0.0653 18,896,906.00
Aug 09 2022 0.06775 -0.00115 -1.67% 0.0688 0.072798 0.0662 58,018,532.00
Aug 08 2022 0.0689 0.001157 1.71% 0.06793 0.07115 0.067726 22,550,936.00
Aug 07 2022 0.067743 0.000263 0.39% 0.06737 0.06884 0.0662 6,513,341.00
Aug 06 2022 0.06748 -0.00079 -1.16% 0.0688 0.07002 0.06721 11,375,266.00
Aug 05 2022 0.06827 0.0022 3.33% 0.06583 0.06879 0.0656 14,966,580.00
Aug 04 2022 0.06607 0.00109 1.68% 0.065269 0.06651 0.064233 11,463,090.00
Aug 03 2022 0.06498 -0.00111 -1.68% 0.06547 0.0673 0.06413 13,482,279.00
Aug 02 2022 0.06609 -0.00052 -0.78% 0.06712 0.0674 0.063791 11,242,947.00
Aug 01 2022 0.06661 -0.00042 -0.63% 0.06682 0.0697 0.0652 24,888,607.00
Jul 31 2022 0.06703 -0.00109 -1.60% 0.06797 0.07062 0.06646 14,930,068.00
Jul 30 2022 0.06812 0.00014 0.21% 0.06731 0.07299 0.0665 37,079,741.00
Jul 29 2022 0.06798 0.000267 0.39% 0.06776 0.07071 0.06606 25,701,265.00
Jul 28 2022 0.067713 0.002273 3.47% 0.06565 0.06963 0.06429 23,906,779.00
Jul 27 2022 0.06544 0.00374 6.06% 0.06183 0.06566 0.0609 15,655,513.00
Jul 26 2022 0.0617 0.0007 1.15% 0.06063 0.0617 0.0594 15,395,882.00
Jul 25 2022 0.061 -0.0054 -8.13% 0.06626 0.06666 0.060968 11,373,393.00
Jul 24 2022 0.0664 -0.000407 -0.61% 0.067 0.0677 0.06589 6,946,968.00
Jul 23 2022 0.066807 0.000727 1.10% 0.0662 0.0681 0.0646 9,524,356.00
Jul 22 2022 0.06608 -0.00213 -3.12% 0.0685 0.0704 0.065374 14,716,714.00
Jul 21 2022 0.06821 -0.00119 -1.71% 0.0691 0.0696 0.0656 18,372,768.00
Jul 20 2022 0.0694 0.00206 3.06% 0.06748 0.075221 0.066089 66,392,024.00
Jul 19 2022 0.06734 0.00071 1.07% 0.06597 0.068731 0.06404 24,036,457.00
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:20220819 08:28:39