Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0546 EUR |
32,065,829.5188 DOGE |
0.0502 EUR |
0.0487 EUR |
0.0599 EUR |
0.0571 EUR |
| 2022-06-18 |
0.0502 EUR |
14,439,809.9711 DOGE |
0.0544 EUR |
0.0469 EUR |
0.0550 EUR |
0.0504 EUR |
| 2022-06-17 |
0.0538 EUR |
5,018,774.3279 DOGE |
0.0522 EUR |
0.0518 EUR |
0.0552 EUR |
0.0539 EUR |
| 2022-06-16 |
0.0552 EUR |
10,106,518.3612 DOGE |
0.0600 EUR |
0.0515 EUR |
0.0600 EUR |
0.0520 EUR |
| 2022-06-15 |
0.0528 EUR |
20,554,091.3395 DOGE |
0.0532 EUR |
0.0479 EUR |
0.0598 EUR |
0.0581 EUR |
| 2022-06-14 |
0.0526 EUR |
17,232,939.5526 DOGE |
0.0520 EUR |
0.0480 EUR |
0.0559 EUR |
0.0518 EUR |
| 2022-06-13 |
0.0545 EUR |
33,660,978.4260 DOGE |
0.0607 EUR |
0.0502 EUR |
0.0628 EUR |
0.0510 EUR |
| 2022-06-12 |
0.0630 EUR |
7,246,206.2750 DOGE |
0.0663 EUR |
0.0604 EUR |
0.0669 EUR |
0.0624 EUR |
| 2022-06-11 |
0.0676 EUR |
3,723,286.5340 DOGE |
0.0716 EUR |
0.0648 EUR |
0.0728 EUR |
0.0668 EUR |
| 2022-06-10 |
0.0733 EUR |
4,920,440.9907 DOGE |
0.0746 EUR |
0.0706 EUR |
0.0748 EUR |
0.0722 EUR |
| 2022-06-09 |
0.0747 EUR |
2,286,420.8217 DOGE |
0.0739 EUR |
0.0737 EUR |
0.0756 EUR |
0.0747 EUR |
| 2022-06-08 |
0.0747 EUR |
3,377,584.1081 DOGE |
0.0748 EUR |
0.0736 EUR |
0.0763 EUR |
0.0743 EUR |
| 2022-06-07 |
0.0750 EUR |
3,351,230.1267 DOGE |
0.0771 EUR |
0.0728 EUR |
0.0772 EUR |
0.0763 EUR |
| 2022-06-06 |
0.0775 EUR |
4,729,234.7147 DOGE |
0.0755 EUR |
0.0755 EUR |
0.0789 EUR |
0.0769 EUR |
| 2022-06-05 |
0.0761 EUR |
2,100,603.2313 DOGE |
0.0764 EUR |
0.0753 EUR |
0.0768 EUR |
0.0763 EUR |
| 2022-06-04 |
0.0761 EUR |
1,474,464.0005 DOGE |
0.0751 EUR |
0.0741 EUR |
0.0770 EUR |
0.0762 EUR |
| 2022-06-03 |
0.0756 EUR |
2,014,494.1439 DOGE |
0.0770 EUR |
0.0741 EUR |
0.0770 EUR |
0.0754 EUR |
| 2022-06-02 |
0.0763 EUR |
2,276,401.6808 DOGE |
0.0761 EUR |
0.0749 EUR |
0.0772 EUR |
0.0772 EUR |
| 2022-06-01 |
0.0782 EUR |
6,740,211.3549 DOGE |
0.0801 EUR |
0.0739 EUR |
0.0833 EUR |
0.0753 EUR |
| 2022-05-31 |
0.0801 EUR |
5,740,753.9688 DOGE |
0.0816 EUR |
0.0776 EUR |
0.0820 EUR |
0.0802 EUR |
| 2022-05-30 |
0.0795 EUR |
5,835,637.1909 DOGE |
0.0770 EUR |
0.0766 EUR |
0.0821 EUR |
0.0813 EUR |
| 2022-05-29 |
0.0763 EUR |
2,724,958.2497 DOGE |
0.0760 EUR |
0.0746 EUR |
0.0776 EUR |
0.0770 EUR |
| 2022-05-28 |
0.0762 EUR |
4,531,843.5005 DOGE |
0.0759 EUR |
0.0752 EUR |
0.0776 EUR |
0.0763 EUR |
| 2022-05-27 |
0.0764 EUR |
13,471,388.6019 DOGE |
0.0728 EUR |
0.0709 EUR |
0.0836 EUR |
0.0760 EUR |
| 2022-05-26 |
0.0737 EUR |
3,647,031.6991 DOGE |
0.0776 EUR |
0.0704 EUR |
0.0782 EUR |
0.0734 EUR |
| 2022-05-25 |
0.0777 EUR |
2,277,057.8235 DOGE |
0.0780 EUR |
0.0769 EUR |
0.0788 EUR |
0.0780 EUR |
| 2022-05-24 |
0.0773 EUR |
2,123,114.5095 DOGE |
0.0780 EUR |
0.0748 EUR |
0.0790 EUR |
0.0778 EUR |
| 2022-05-23 |
0.0806 EUR |
3,432,501.9659 DOGE |
0.0813 EUR |
0.0769 EUR |
0.0833 EUR |
0.0778 EUR |
| 2022-05-22 |
0.0806 EUR |
2,847,534.2158 DOGE |
0.0798 EUR |
0.0793 EUR |
0.0820 EUR |
0.0817 EUR |
| 2022-05-21 |
0.0796 EUR |
1,784,542.1492 DOGE |
0.0792 EUR |
0.0781 EUR |
0.0807 EUR |
0.0799 EUR |
| 2022-05-20 |
0.0805 EUR |
2,439,929.0398 DOGE |
0.0817 EUR |
0.0782 EUR |
0.0830 EUR |
0.0793 EUR |
| 2022-05-19 |
0.0806 EUR |
2,581,290.3575 DOGE |
0.0799 EUR |
0.0777 EUR |
0.0824 EUR |
0.0815 EUR |
| 2022-05-18 |
0.0826 EUR |
2,720,359.0340 DOGE |
0.0856 EUR |
0.0798 EUR |
0.0861 EUR |
0.0798 EUR |
| 2022-05-17 |
0.0851 EUR |
3,013,325.6711 DOGE |
0.0841 EUR |
0.0825 EUR |
0.0867 EUR |
0.0854 EUR |
| 2022-05-16 |
0.0840 EUR |
4,364,750.9852 DOGE |
0.0893 EUR |
0.0824 EUR |
0.0893 EUR |
0.0840 EUR |
| 2022-05-15 |
0.0859 EUR |
4,041,835.7792 DOGE |
0.0857 EUR |
0.0831 EUR |
0.0890 EUR |
0.0879 EUR |
| 2022-05-14 |
0.0843 EUR |
8,334,419.3192 DOGE |
0.0848 EUR |
0.0803 EUR |
0.0883 EUR |
0.0853 EUR |
| 2022-05-13 |
0.0877 EUR |
17,575,884.6724 DOGE |
0.0793 EUR |
0.0788 EUR |
0.0925 EUR |
0.0846 EUR |
| 2022-05-12 |
0.0752 EUR |
23,378,152.7623 DOGE |
0.0813 EUR |
0.0624 EUR |
0.0852 EUR |
0.0778 EUR |
| 2022-05-11 |
0.0887 EUR |
38,800,686.7606 DOGE |
0.1026 EUR |
0.0678 EUR |
0.1049 EUR |
0.0815 EUR |
| 2022-05-10 |
0.1053 EUR |
12,050,113.0886 DOGE |
0.0966 EUR |
0.0941 EUR |
0.1122 EUR |
0.1027 EUR |
| 2022-05-09 |
0.1089 EUR |
18,995,662.7611 DOGE |
0.1181 EUR |
0.0992 EUR |
0.1189 EUR |
0.0998 EUR |
| 2022-05-08 |
0.1187 EUR |
7,223,802.0028 DOGE |
0.1210 EUR |
0.1167 EUR |
0.1215 EUR |
0.1178 EUR |
| 2022-05-07 |
0.1218 EUR |
5,342,594.4941 DOGE |
0.1214 EUR |
0.1185 EUR |
0.1256 EUR |
0.1211 EUR |
| 2022-05-06 |
0.1197 EUR |
5,482,878.7536 DOGE |
0.1214 EUR |
0.1170 EUR |
0.1231 EUR |
0.1220 EUR |
| 2022-05-05 |
0.1247 EUR |
7,154,435.9243 DOGE |
0.1281 EUR |
0.1198 EUR |
0.1302 EUR |
0.1212 EUR |
| 2022-05-04 |
0.1257 EUR |
9,255,685.6456 DOGE |
0.1234 EUR |
0.1227 EUR |
0.1283 EUR |
0.1281 EUR |
| 2022-05-03 |
0.1234 EUR |
4,725,142.8078 DOGE |
0.1243 EUR |
0.1202 EUR |
0.1256 EUR |
0.1230 EUR |
| 2022-05-02 |
0.1244 EUR |
4,683,544.6386 DOGE |
0.1259 EUR |
0.1216 EUR |
0.1273 EUR |
0.1245 EUR |
| 2022-05-01 |
0.1249 EUR |
5,842,679.9506 DOGE |
0.1208 EUR |
0.1201 EUR |
0.1299 EUR |
0.1266 EUR |