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

  6. Dogecoin (DOGEEUR) Historical

DOGEEUR

Dogecoin
0.06798
0.00029 (0.43%)
Real-Time

DOGEEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 0.06787 -0.00145 -2.09% 0.06949 0.071 0.0663 28,644,474.00
Mar 26 2023 0.06932 0.00002 0.03% 0.06935 0.07049 0.0681 29,283,111.00
Mar 25 2023 0.0693 -0.0005 -0.72% 0.06987 0.07105 0.06789 16,680,919.00
Mar 24 2023 0.0698 -0.00205 -2.85% 0.07183 0.07186 0.06789 20,255,736.00
Mar 23 2023 0.07185 0.00325 4.74% 0.06823 0.07318 0.0672 46,178,662.00
Mar 22 2023 0.0686 -0.00338 -4.70% 0.07168 0.0728 0.0659 52,116,126.00
Mar 21 2023 0.07198 0.00482 7.18% 0.07064 0.07279 0.065769 30,746,220.00
Mar 20 2023 0.06716 -0.00368 -5.19% 0.07064 0.0714 0.0659 19,338,318.00
Mar 19 2023 0.07084 0.00227 3.31% 0.06902 0.0723 0.0686 22,314,891.00
Mar 18 2023 0.06857 -0.00316 -4.41% 0.07191 0.07438 0.068 36,940,225.00
Mar 17 2023 0.07173 0.00279 4.05% 0.06835 0.07268 0.0674 36,062,984.00
Mar 16 2023 0.06894 0.00301 4.57% 0.06607 0.07007 0.065 26,899,389.00
Mar 15 2023 0.06593 -0.00362 -5.20% 0.06966 0.070684 0.063989 32,581,015.00
Mar 14 2023 0.06955 0.00197 2.92% 0.0677 0.072407 0.065481 50,995,184.00
Mar 13 2023 0.06758 0.00154 2.33% 0.06651 0.06885 0.063507 36,468,498.00
Mar 12 2023 0.06604 0.00459 7.47% 0.06138 0.06634 0.06095 31,023,440.00
Mar 11 2023 0.06145 -0.00077 -1.24% 0.06197 0.06467 0.0595 32,048,894.00
Mar 10 2023 0.06222 -0.00047 -0.75% 0.06274 0.06278 0.059026 44,880,842.00
Mar 09 2023 0.06269 -0.00501 -7.40% 0.06769 0.06854 0.060012 35,230,548.00
Mar 08 2023 0.0677 -0.002385 -3.40% 0.07014 0.0706 0.06659 20,939,534.00
Mar 07 2023 0.070085 -0.000135 -0.19% 0.07021 0.07133 0.068393 6,079,697.00
Mar 06 2023 0.07022 -0.00051 -0.72% 0.0703 0.07121 0.06891 24,905,099.00
Mar 05 2023 0.07073 0.00004 0.06% 0.07091 0.07212 0.069915 11,194,314.00
Mar 04 2023 0.07069 -0.00217 -2.98% 0.07288 0.07332 0.068392 12,898,424.00
Mar 03 2023 0.07286 -0.00336 -4.41% 0.0763 0.0763 0.069 34,539,792.00
Mar 02 2023 0.07622 -0.000588 -0.77% 0.076769 0.07757 0.075194 9,646,608.00
Mar 01 2023 0.076808 -0.000322 -0.42% 0.07724 0.07838 0.076 8,921,922.00
Feb 28 2023 0.07713 0.00006 0.08% 0.07719 0.07926 0.076293 19,269,961.00
Feb 27 2023 0.07707 -0.0009 -1.15% 0.0779 0.07797 0.075376 14,301,295.00
Feb 26 2023 0.07797 0.00131 1.71% 0.07674 0.07847 0.07638 9,036,298.00
Feb 25 2023 0.07666 -0.00023 -0.30% 0.0769 0.07799 0.07442 14,238,733.00
Feb 24 2023 0.07689 -0.0026 -3.27% 0.0794 0.08016 0.0752 13,827,723.00
Feb 23 2023 0.07949 -0.00117 -1.45% 0.08068 0.081418 0.0788 17,152,259.00
Feb 22 2023 0.08066 0.000611 0.76% 0.080253 0.08333 0.0779 42,180,150.00
Feb 21 2023 0.080049 -0.002379 -2.89% 0.082547 0.0832 0.07947 26,993,161.00
Feb 20 2023 0.082428 0.001148 1.41% 0.081718 0.08309 0.07985 14,049,095.00
Feb 19 2023 0.08128 -0.00193 -2.32% 0.083062 0.08417 0.0801 26,760,171.00
Feb 18 2023 0.08321 0.00101 1.23% 0.08219 0.08462 0.081131 20,751,384.00
Feb 17 2023 0.0822 0.00251 3.15% 0.07919 0.08292 0.07907 24,167,899.00
Feb 16 2023 0.07969 -0.00358 -4.30% 0.08324 0.08617 0.079 46,367,060.00
Feb 15 2023 0.08327 0.00536 6.88% 0.07782 0.08373 0.0771 50,977,051.00
Feb 14 2023 0.07791 0.00124 1.62% 0.07655 0.07802 0.0746 27,157,032.00
Feb 13 2023 0.07667 -0.00008 -0.10% 0.0769 0.08105 0.07411 28,926,695.00
Feb 12 2023 0.07675 -0.00029 -0.38% 0.07699 0.080666 0.07608 34,188,362.00
Feb 11 2023 0.07704 0.00107 1.41% 0.07591 0.077371 0.075607 12,183,012.00
Feb 10 2023 0.07597 -0.00007 -0.09% 0.07608 0.07776 0.07439 38,863,842.00
Feb 09 2023 0.07604 -0.00814 -9.67% 0.083958 0.084893 0.07344 51,392,979.00
Feb 08 2023 0.08418 -0.00229 -2.65% 0.0865 0.08699 0.082618 21,604,519.00
Feb 07 2023 0.08647 0.00285 3.41% 0.08365 0.08647 0.08348 26,675,193.00
Feb 06 2023 0.08362 -0.00198 -2.31% 0.085516 0.08652 0.08265 31,089,757.00
Feb 05 2023 0.0856 -0.00277 -3.13% 0.088634 0.09013 0.08388 54,226,048.00
Feb 04 2023 0.08837 0.00192 2.22% 0.08616 0.09247 0.08557 81,412,169.00
Feb 03 2023 0.08645 0.002974 3.56% 0.083514 0.08645 0.0828 37,215,137.00
Feb 02 2023 0.083476 -0.002044 -2.39% 0.08582 0.08707 0.08269 28,664,055.00
Feb 01 2023 0.08552 -0.0031 -3.50% 0.08862 0.08943 0.080806 105,909,864.00
Jan 31 2023 0.08862 0.007645 9.44% 0.082 0.100 0.081538 99,860,557.00
Jan 30 2023 0.080975 -0.001925 -2.32% 0.08293 0.085511 0.0779 86,353,614.00
Jan 29 2023 0.0829 0.00248 3.08% 0.080808 0.08385 0.08037 26,609,262.00
Jan 28 2023 0.08042 0.000238 0.30% 0.08034 0.08629 0.07992 30,519,897.00
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
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:20230328 21:28:29