Identifier on Bitvavo: DOGE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.1806 EUR |
11,829,336.6645 DOGE |
0.1802 EUR |
0.1765 EUR |
0.1855 EUR |
0.1800 EUR |
| 2025-03-07 |
0.1864 EUR |
33,071,779.7883 DOGE |
0.1872 EUR |
0.1766 EUR |
0.1924 EUR |
0.1910 EUR |
| 2025-03-06 |
0.1917 EUR |
38,327,267.8946 DOGE |
0.1884 EUR |
0.1846 EUR |
0.2037 EUR |
0.1939 EUR |
| 2025-03-05 |
0.1876 EUR |
32,144,848.2087 DOGE |
0.1876 EUR |
0.1838 EUR |
0.1934 EUR |
0.1889 EUR |
| 2025-03-04 |
0.1847 EUR |
25,663,985.2879 DOGE |
0.1803 EUR |
0.1738 EUR |
0.1918 EUR |
0.1882 EUR |
| 2025-03-03 |
0.2167 EUR |
11,675,783.2378 DOGE |
0.2274 EUR |
0.2082 EUR |
0.2312 EUR |
0.2135 EUR |
| 2025-03-02 |
0.2132 EUR |
49,170,172.0254 DOGE |
0.1992 EUR |
0.1946 EUR |
0.2277 EUR |
0.2022 EUR |
| 2025-03-01 |
0.1969 EUR |
16,220,027.4487 DOGE |
0.1950 EUR |
0.1922 EUR |
0.2015 EUR |
0.1987 EUR |
| 2025-02-28 |
0.1841 EUR |
41,545,339.8395 DOGE |
0.1866 EUR |
0.1742 EUR |
0.1991 EUR |
0.1935 EUR |
| 2025-02-27 |
0.1950 EUR |
10,467,445.3108 DOGE |
0.1953 EUR |
0.1917 EUR |
0.2017 EUR |
0.1997 EUR |
| 2025-02-26 |
0.1990 EUR |
23,641,760.4222 DOGE |
0.2003 EUR |
0.1926 EUR |
0.2038 EUR |
0.1936 EUR |
| 2025-02-25 |
0.1952 EUR |
63,871,484.0515 DOGE |
0.2010 EUR |
0.1806 EUR |
0.2045 EUR |
0.2012 EUR |
| 2025-02-24 |
0.2161 EUR |
30,827,293.0306 DOGE |
0.2265 EUR |
0.1970 EUR |
0.2327 EUR |
0.2108 EUR |
| 2025-02-23 |
0.2324 EUR |
15,679,261.8559 DOGE |
0.2355 EUR |
0.2298 EUR |
0.2368 EUR |
0.2305 EUR |
| 2025-02-22 |
0.2331 EUR |
12,075,715.3681 DOGE |
0.2306 EUR |
0.2277 EUR |
0.2370 EUR |
0.2365 EUR |
| 2025-02-21 |
0.2380 EUR |
28,176,147.1549 DOGE |
0.2402 EUR |
0.2240 EUR |
0.2493 EUR |
0.2289 EUR |
| 2025-02-20 |
0.2422 EUR |
15,001,144.6563 DOGE |
0.2457 EUR |
0.2388 EUR |
0.2466 EUR |
0.2421 EUR |
| 2025-02-19 |
0.2417 EUR |
9,864,062.3368 DOGE |
0.2419 EUR |
0.2384 EUR |
0.2450 EUR |
0.2420 EUR |
| 2025-02-18 |
0.2393 EUR |
21,388,381.9262 DOGE |
0.2464 EUR |
0.2317 EUR |
0.2480 EUR |
0.2387 EUR |
| 2025-02-17 |
0.2491 EUR |
15,892,383.1513 DOGE |
0.2534 EUR |
0.2423 EUR |
0.2568 EUR |
0.2462 EUR |
| 2025-02-16 |
0.2570 EUR |
6,390,371.0663 DOGE |
0.2594 EUR |
0.2515 EUR |
0.2616 EUR |
0.2539 EUR |
| 2025-02-15 |
0.2624 EUR |
11,393,863.6101 DOGE |
0.2596 EUR |
0.2575 EUR |
0.2700 EUR |
0.2621 EUR |
| 2025-02-14 |
0.2602 EUR |
29,547,496.7060 DOGE |
0.2510 EUR |
0.2496 EUR |
0.2729 EUR |
0.2596 EUR |
| 2025-02-13 |
0.2490 EUR |
12,216,864.9705 DOGE |
0.2541 EUR |
0.2436 EUR |
0.2568 EUR |
0.2471 EUR |
| 2025-02-12 |
0.2473 EUR |
21,608,864.3473 DOGE |
0.2436 EUR |
0.2386 EUR |
0.2573 EUR |
0.2535 EUR |
| 2025-02-11 |
0.2509 EUR |
22,430,728.9221 DOGE |
0.2480 EUR |
0.2397 EUR |
0.2619 EUR |
0.2439 EUR |
| 2025-02-10 |
0.2413 EUR |
12,167,351.1275 DOGE |
0.2416 EUR |
0.2348 EUR |
0.2476 EUR |
0.2473 EUR |
| 2025-02-09 |
0.2434 EUR |
12,460,189.9859 DOGE |
0.2456 EUR |
0.2331 EUR |
0.2521 EUR |
0.2401 EUR |
| 2025-02-08 |
0.2414 EUR |
9,860,070.8629 DOGE |
0.2384 EUR |
0.2370 EUR |
0.2462 EUR |
0.2438 EUR |
| 2025-02-07 |
0.2443 EUR |
25,862,653.7472 DOGE |
0.2390 EUR |
0.2322 EUR |
0.2526 EUR |
0.2327 EUR |
| 2025-02-06 |
0.2433 EUR |
17,264,275.5942 DOGE |
0.2465 EUR |
0.2340 EUR |
0.2561 EUR |
0.2385 EUR |
| 2025-02-05 |
0.2517 EUR |
15,531,137.2567 DOGE |
0.2546 EUR |
0.2436 EUR |
0.2588 EUR |
0.2490 EUR |
| 2025-02-04 |
0.2624 EUR |
36,076,832.2421 DOGE |
0.2766 EUR |
0.2472 EUR |
0.2807 EUR |
0.2474 EUR |
| 2025-02-03 |
0.2448 EUR |
146,115,067.5305 DOGE |
0.2618 EUR |
0.1980 EUR |
0.2847 EUR |
0.2812 EUR |
| 2025-02-02 |
0.2737 EUR |
64,236,247.7130 DOGE |
0.2976 EUR |
0.2544 EUR |
0.3046 EUR |
0.2578 EUR |
| 2025-02-01 |
0.3107 EUR |
9,263,176.3407 DOGE |
0.3174 EUR |
0.3002 EUR |
0.3207 EUR |
0.3047 EUR |
| 2025-01-31 |
0.3194 EUR |
18,277,220.2436 DOGE |
0.3190 EUR |
0.3117 EUR |
0.3290 EUR |
0.3176 EUR |
| 2025-01-30 |
0.3192 EUR |
12,946,141.5335 DOGE |
0.3109 EUR |
0.3090 EUR |
0.3244 EUR |
0.3209 EUR |
| 2025-01-29 |
0.3130 EUR |
20,835,448.3033 DOGE |
0.3056 EUR |
0.3047 EUR |
0.3210 EUR |
0.3155 EUR |
| 2025-01-28 |
0.3177 EUR |
19,439,801.9929 DOGE |
0.3201 EUR |
0.3096 EUR |
0.3253 EUR |
0.3134 EUR |
| 2025-01-27 |
0.3064 EUR |
62,513,891.6268 DOGE |
0.3212 EUR |
0.2914 EUR |
0.3224 EUR |
0.3178 EUR |
| 2025-01-26 |
0.3352 EUR |
12,984,575.5886 DOGE |
0.3372 EUR |
0.3275 EUR |
0.3408 EUR |
0.3300 EUR |
| 2025-01-25 |
0.3361 EUR |
18,109,855.0009 DOGE |
0.3339 EUR |
0.3296 EUR |
0.3451 EUR |
0.3394 EUR |
| 2025-01-24 |
0.3418 EUR |
19,873,884.8264 DOGE |
0.3384 EUR |
0.3285 EUR |
0.3478 EUR |
0.3336 EUR |
| 2025-01-23 |
0.3383 EUR |
48,754,608.2013 DOGE |
0.3486 EUR |
0.3281 EUR |
0.3502 EUR |
0.3387 EUR |
| 2025-01-22 |
0.3499 EUR |
33,779,933.3043 DOGE |
0.3572 EUR |
0.3412 EUR |
0.3589 EUR |
0.3454 EUR |
| 2025-01-21 |
0.3597 EUR |
106,750,416.1198 DOGE |
0.3402 EUR |
0.3233 EUR |
0.3900 EUR |
0.3591 EUR |
| 2025-01-20 |
0.3576 EUR |
85,748,319.8104 DOGE |
0.3486 EUR |
0.3353 EUR |
0.3749 EUR |
0.3449 EUR |
| 2025-01-19 |
0.3691 EUR |
103,560,371.8132 DOGE |
0.3846 EUR |
0.3377 EUR |
0.3910 EUR |
0.3485 EUR |
| 2025-01-18 |
0.3891 EUR |
82,069,230.5190 DOGE |
0.4033 EUR |
0.3728 EUR |
0.4214 EUR |
0.3865 EUR |