Singapore markets close in 5 hours 6 minutes

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.189893-0.002747 (-1.43%)
As of 4:52AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20210.1932650.1937370.1898930.1898930.1898931,016,932,416
23 Sep 20210.1923010.1938920.1861660.1915080.191508996,229,425
22 Sep 20210.1713080.1962530.1708620.1923950.1923951,725,345,192
21 Sep 20210.1780280.1857920.1690230.1714830.1714831,507,274,760
20 Sep 20210.1987830.1992100.1707720.1765770.1765771,913,544,849
19 Sep 20210.2057680.2057710.1972820.1987680.198768761,133,943
18 Sep 20210.2046250.2109250.2031640.2058570.205857852,089,401
17 Sep 20210.2057800.2204820.2030030.2046270.2046271,916,178,597
16 Sep 20210.2094460.2096420.1987290.2061690.206169969,027,541
15 Sep 20210.2038460.2101160.2026390.2095770.209577829,340,701
14 Sep 20210.1998910.2043430.1981240.2039470.203947820,118,771
13 Sep 20210.2121770.2134220.1939590.1997580.1997581,489,564,898
12 Sep 20210.2042620.2157090.2024870.2121710.2121711,201,565,696
11 Sep 20210.2030590.2099230.2018560.2043490.2043491,012,583,809
10 Sep 20210.2136110.2212120.1997080.2031900.2031901,558,600,330
09 Sep 20210.2118310.2196770.2109370.2136200.2136201,491,124,334
08 Sep 20210.2146700.2226450.1986810.2175430.2175432,729,808,168
07 Sep 20210.2602050.2619270.1828080.2142290.2142294,772,957,443
06 Sep 20210.2644530.2695260.2532440.2600490.2600492,199,751,659
05 Sep 20210.2518820.2650370.2495750.2646320.2646322,013,414,653
04 Sep 20210.2492350.2597980.2468480.2519360.2519361,904,483,906
03 Sep 20210.2482370.2562670.2428270.2494080.2494082,006,933,619
02 Sep 20210.2486110.2610500.2465460.2492500.2492502,510,614,923
01 Sep 20210.2354450.2490440.2317360.2486180.2486181,636,456,972
31 Aug 20210.2304720.2421190.2288960.2357770.2357771,478,374,875
30 Aug 20210.2383630.2452200.2291930.2306800.2306801,482,620,006
29 Aug 20210.2423510.2472690.2352490.2382720.2382721,248,991,585
28 Aug 20210.2497850.2536330.2401550.2421530.2421531,301,191,210
27 Aug 20210.2287140.2499660.2258830.2496160.2496162,019,558,543
26 Aug 20210.2487100.2515490.2256210.2287910.2287912,050,694,967
25 Aug 20210.2460840.2527590.2382680.2482270.2482272,139,513,690
24 Aug 20210.2710970.2722190.2364760.2456770.2456772,674,910,182
23 Aug 20210.2692370.2796820.2668160.2706960.2706962,415,318,384
22 Aug 20210.2710820.2748920.2620720.2692680.2692681,913,171,054
21 Aug 20210.2798130.2815730.2696700.2708360.2708362,223,131,105
20 Aug 20210.2719860.2852700.2688310.2798950.2798953,001,828,742
19 Aug 20210.2592310.2731800.2518380.2716200.2716203,220,706,831
18 Aug 20210.2555240.2771350.2407670.2595410.2595415,424,286,210
17 Aug 20210.2713690.2884500.2527350.2557280.2557284,867,629,707
16 Aug 20210.2884190.2980510.2639610.2722890.2722895,672,477,641
15 Aug 20210.2493020.2956020.2433480.2895010.2895016,822,179,988
14 Aug 20210.2431240.2530060.2349480.2484760.2484763,965,259,405
13 Aug 20210.2251650.2434530.2232090.2431300.2431303,022,160,664
12 Aug 20210.2255620.2506000.2152760.2248860.2248864,486,153,493
11 Aug 20210.2196500.2406050.2188200.2259120.2259124,030,075,582
10 Aug 20210.2184160.2242150.2093790.2195660.2195662,921,923,622
09 Aug 20210.2043960.2267050.1969960.2188680.2188683,925,795,414
08 Aug 20210.2226990.2392110.2000560.2043310.2043315,945,572,720
07 Aug 20210.1741470.2227280.1732340.2213260.2213265,392,478,386
06 Aug 20210.1698190.1800440.1680100.1740130.1740131,132,876,283
05 Aug 20210.1702780.1710920.1644890.1698310.169831962,673,585
04 Aug 20210.1653990.1715530.1640850.1702060.170206925,241,043
03 Aug 20210.1713250.1727130.1633220.1651080.165108945,008,927
02 Aug 20210.1721670.1766950.1703180.1714670.171467995,008,021
01 Aug 20210.1750680.1833750.1697500.1723000.1723001,442,447,566
31 Jul 20210.1758100.1806230.1726610.1755410.1755411,136,945,302
30 Jul 20210.1724040.1772890.1651200.1759640.1759641,284,193,697
29 Jul 20210.1735580.1735030.1687750.1720640.172064983,283,541
28 Jul 20210.1743580.1810580.1710170.1733900.1733901,753,140,187
27 Jul 20210.1726700.1770880.1654920.1741790.1741791,886,373,243
26 Jul 20210.1682070.1976410.1674110.1731650.1731654,119,667,799
25 Jul 20210.1675030.1702880.1628510.1680660.1680661,066,948,267
24 Jul 20210.1655040.1736170.1625510.1676270.1676271,440,680,404
23 Jul 20210.1625470.1695220.1560220.1654540.1654541,229,458,398
22 Jul 20210.1615120.1665700.1582370.1625000.1625001,384,108,630
21 Jul 20210.1447400.1816850.1432750.1614010.1614013,759,434,999
20 Jul 20210.1473560.1519440.1362110.1449720.1449721,535,847,971
19 Jul 20210.1539190.1557840.1448640.1471810.147181919,960,425
18 Jul 20210.1582670.1658460.1531490.1542710.1542711,205,907,040
17 Jul 20210.1457960.1735960.1433500.1576610.1576612,027,140,516
16 Jul 20210.1568280.1594710.1453520.1459890.145989969,666,600
15 Jul 20210.1671140.1697660.1531810.1565310.156531884,352,838
14 Jul 20210.1698320.1730200.1593280.1667540.1667541,114,803,962
13 Jul 20210.1753400.1753300.1682490.1698530.169853879,729,903
12 Jul 20210.1819480.1845440.1724600.1753730.175373820,693,535
11 Jul 20210.1800850.1841750.1775970.1818180.181818606,354,459
10 Jul 20210.1850900.1916990.1774400.1801130.1801131,064,679,558
09 Jul 20210.1747960.1935910.1660340.1851060.1851062,564,281,281
08 Jul 20210.1902680.1907380.1713190.1752380.1752381,510,683,189
07 Jul 20210.1981830.2011780.1886950.1900500.190050974,222,073
06 Jul 20210.1948890.2037700.1944160.1982850.1982851,070,773,511
05 Jul 20210.2078460.2078460.1919630.1952250.1952251,068,736,766
04 Jul 20210.2076930.2128670.2051650.2079000.207900821,124,840
03 Jul 20210.2065810.2108870.2043470.2076820.207682772,884,775
02 Jul 20210.2059690.2092900.2016840.2067150.2067151,113,770,079
01 Jul 20210.2140900.2196460.2014490.2064470.2064472,080,051,356
30 Jun 20210.2213520.2214530.2010990.2144170.2144171,727,178,211
29 Jun 20210.2154940.2313300.2123720.2208070.2208071,842,428,009
28 Jun 20210.2218280.2236780.2100960.2153230.2153231,620,429,528
27 Jun 20210.2061360.2234950.2018320.2214360.2214361,814,965,601
26 Jun 20210.1990980.2137440.1935070.2050790.2050792,219,702,080
25 Jun 20210.2208920.2421290.1927940.2003370.2003374,642,647,996
24 Jun 20210.1969510.2251770.1866280.2203070.2203073,223,210,681
23 Jun 20210.1597400.2067270.1516210.1946070.1946074,273,699,097
22 Jun 20210.1499950.1814160.1383530.1600410.1600415,020,654,204
21 Jun 20210.2364240.2366060.1397460.1500030.1500034,734,704,173
20 Jun 20210.2413910.2443170.2161660.2366270.2366271,654,030,075
19 Jun 20210.2475230.2510070.2412170.2422010.242201845,598,830
18 Jun 20210.2572230.2583420.2361760.2473740.2473741,556,214,051
17 Jun 20210.2565660.2616960.2546950.2572800.257280940,799,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...