Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0836 EUR |
23,289,514.7901 DOGE |
0.0840 EUR |
0.0802 EUR |
0.0877 EUR |
0.0821 EUR |
| 2022-11-15 |
0.0840 EUR |
19,491,379.1967 DOGE |
0.0832 EUR |
0.0820 EUR |
0.0858 EUR |
0.0839 EUR |
| 2022-11-14 |
0.0826 EUR |
41,960,323.2491 DOGE |
0.0821 EUR |
0.0767 EUR |
0.0884 EUR |
0.0836 EUR |
| 2022-11-13 |
0.0835 EUR |
30,404,567.0546 DOGE |
0.0848 EUR |
0.0795 EUR |
0.0880 EUR |
0.0812 EUR |
| 2022-11-12 |
0.0866 EUR |
75,755,813.2114 DOGE |
0.0820 EUR |
0.0758 EUR |
0.0917 EUR |
0.0859 EUR |
| 2022-11-11 |
0.0824 EUR |
42,909,982.1025 DOGE |
0.0878 EUR |
0.0776 EUR |
0.0913 EUR |
0.0822 EUR |
| 2022-11-10 |
0.0856 EUR |
93,345,744.5422 DOGE |
0.0741 EUR |
0.0731 EUR |
0.0930 EUR |
0.0877 EUR |
| 2022-11-09 |
0.0830 EUR |
106,750,354.4769 DOGE |
0.0877 EUR |
0.0704 EUR |
0.0918 EUR |
0.0743 EUR |
| 2022-11-08 |
0.0961 EUR |
127,407,295.8410 DOGE |
0.1112 EUR |
0.0770 EUR |
0.1125 EUR |
0.0850 EUR |
| 2022-11-07 |
0.1152 EUR |
43,284,172.0428 DOGE |
0.1156 EUR |
0.1075 EUR |
0.1197 EUR |
0.1094 EUR |
| 2022-11-06 |
0.1231 EUR |
32,712,539.2921 DOGE |
0.1250 EUR |
0.1177 EUR |
0.1284 EUR |
0.1179 EUR |
| 2022-11-05 |
0.1291 EUR |
43,503,459.8959 DOGE |
0.1268 EUR |
0.1215 EUR |
0.1365 EUR |
0.1251 EUR |
| 2022-11-04 |
0.1245 EUR |
94,962,725.0799 DOGE |
0.1257 EUR |
0.1185 EUR |
0.1302 EUR |
0.1268 EUR |
| 2022-11-03 |
0.1336 EUR |
95,342,231.2442 DOGE |
0.1300 EUR |
0.1229 EUR |
0.1398 EUR |
0.1258 EUR |
| 2022-11-02 |
0.1353 EUR |
178,783,630.5148 DOGE |
0.1438 EUR |
0.1242 EUR |
0.1495 EUR |
0.1303 EUR |
| 2022-11-01 |
0.1442 EUR |
276,743,941.8989 DOGE |
0.1284 EUR |
0.1259 EUR |
0.1604 EUR |
0.1456 EUR |
| 2022-10-31 |
0.1247 EUR |
189,644,145.9391 DOGE |
0.1184 EUR |
0.1150 EUR |
0.1333 EUR |
0.1287 EUR |
| 2022-10-30 |
0.1243 EUR |
237,829,220.0283 DOGE |
0.1221 EUR |
0.1117 EUR |
0.1444 EUR |
0.1190 EUR |
| 2022-10-29 |
0.1196 EUR |
536,336,612.8795 DOGE |
0.0842 EUR |
0.0832 EUR |
0.1518 EUR |
0.1168 EUR |
| 2022-10-28 |
0.0831 EUR |
203,100,293.6478 DOGE |
0.0772 EUR |
0.0726 EUR |
0.0893 EUR |
0.0843 EUR |
| 2022-10-27 |
0.0792 EUR |
159,125,210.0092 DOGE |
0.0719 EUR |
0.0712 EUR |
0.0860 EUR |
0.0771 EUR |
| 2022-10-26 |
0.0699 EUR |
63,221,970.8444 DOGE |
0.0635 EUR |
0.0632 EUR |
0.0731 EUR |
0.0722 EUR |
| 2022-10-25 |
0.0623 EUR |
6,693,349.8151 DOGE |
0.0601 EUR |
0.0598 EUR |
0.0644 EUR |
0.0627 EUR |
| 2022-10-24 |
0.0604 EUR |
2,354,026.5198 DOGE |
0.0614 EUR |
0.0596 EUR |
0.0619 EUR |
0.0602 EUR |
| 2022-10-23 |
0.0605 EUR |
2,303,538.3621 DOGE |
0.0606 EUR |
0.0596 EUR |
0.0613 EUR |
0.0613 EUR |
| 2022-10-22 |
0.0603 EUR |
1,233,286.1912 DOGE |
0.0602 EUR |
0.0599 EUR |
0.0608 EUR |
0.0606 EUR |
| 2022-10-21 |
0.0597 EUR |
2,687,133.3045 DOGE |
0.0608 EUR |
0.0588 EUR |
0.0608 EUR |
0.0602 EUR |
| 2022-10-20 |
0.0609 EUR |
2,525,576.9445 DOGE |
0.0600 EUR |
0.0597 EUR |
0.0616 EUR |
0.0608 EUR |
| 2022-10-19 |
0.0608 EUR |
4,132,028.1549 DOGE |
0.0607 EUR |
0.0598 EUR |
0.0622 EUR |
0.0601 EUR |
| 2022-10-18 |
0.0605 EUR |
3,268,609.2193 DOGE |
0.0609 EUR |
0.0595 EUR |
0.0620 EUR |
0.0606 EUR |
| 2022-10-17 |
0.0606 EUR |
2,194,834.1548 DOGE |
0.0605 EUR |
0.0600 EUR |
0.0614 EUR |
0.0609 EUR |
| 2022-10-16 |
0.0605 EUR |
3,246,408.5451 DOGE |
0.0602 EUR |
0.0601 EUR |
0.0611 EUR |
0.0607 EUR |
| 2022-10-15 |
0.0606 EUR |
2,773,640.6732 DOGE |
0.0604 EUR |
0.0597 EUR |
0.0615 EUR |
0.0604 EUR |
| 2022-10-14 |
0.0614 EUR |
6,174,500.4301 DOGE |
0.0611 EUR |
0.0599 EUR |
0.0623 EUR |
0.0603 EUR |
| 2022-10-13 |
0.0594 EUR |
6,936,959.4520 DOGE |
0.0616 EUR |
0.0568 EUR |
0.0617 EUR |
0.0611 EUR |
| 2022-10-12 |
0.0621 EUR |
3,793,191.8840 DOGE |
0.0622 EUR |
0.0612 EUR |
0.0629 EUR |
0.0619 EUR |
| 2022-10-11 |
0.0609 EUR |
5,801,212.5866 DOGE |
0.0610 EUR |
0.0594 EUR |
0.0624 EUR |
0.0620 EUR |
| 2022-10-10 |
0.0626 EUR |
3,823,035.9036 DOGE |
0.0638 EUR |
0.0613 EUR |
0.0641 EUR |
0.0616 EUR |
| 2022-10-09 |
0.0636 EUR |
3,266,784.7334 DOGE |
0.0633 EUR |
0.0629 EUR |
0.0641 EUR |
0.0636 EUR |
| 2022-10-08 |
0.0638 EUR |
1,559,682.9809 DOGE |
0.0641 EUR |
0.0628 EUR |
0.0643 EUR |
0.0631 EUR |
| 2022-10-07 |
0.0640 EUR |
3,984,689.6145 DOGE |
0.0648 EUR |
0.0629 EUR |
0.0650 EUR |
0.0640 EUR |
| 2022-10-06 |
0.0658 EUR |
6,482,556.2922 DOGE |
0.0655 EUR |
0.0642 EUR |
0.0673 EUR |
0.0648 EUR |
| 2022-10-05 |
0.0652 EUR |
10,647,769.9470 DOGE |
0.0661 EUR |
0.0635 EUR |
0.0670 EUR |
0.0650 EUR |
| 2022-10-04 |
0.0647 EUR |
15,421,092.2380 DOGE |
0.0614 EUR |
0.0607 EUR |
0.0665 EUR |
0.0664 EUR |
| 2022-10-03 |
0.0611 EUR |
1,981,874.0381 DOGE |
0.0605 EUR |
0.0601 EUR |
0.0618 EUR |
0.0613 EUR |
| 2022-10-02 |
0.0612 EUR |
3,423,660.9480 DOGE |
0.0618 EUR |
0.0607 EUR |
0.0622 EUR |
0.0608 EUR |
| 2022-10-01 |
0.0627 EUR |
3,168,982.7474 DOGE |
0.0629 EUR |
0.0616 EUR |
0.0644 EUR |
0.0620 EUR |
| 2022-09-30 |
0.0621 EUR |
4,552,547.6457 DOGE |
0.0618 EUR |
0.0610 EUR |
0.0635 EUR |
0.0632 EUR |
| 2022-09-29 |
0.0618 EUR |
4,450,709.5627 DOGE |
0.0623 EUR |
0.0609 EUR |
0.0630 EUR |
0.0616 EUR |
| 2022-09-28 |
0.0624 EUR |
6,433,305.9592 DOGE |
0.0631 EUR |
0.0613 EUR |
0.0635 EUR |
0.0624 EUR |