DOGEEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.13769 | -0.00487 | -3.42% | 0.14361 | 0.14609 | 0.13673 | 7,628,203.00 |
May 15 2024 | 0.14256 | 0.00798 | 5.93% | 0.1353 | 0.14401 | 0.13426 | 9,366,170.00 |
May 14 2024 | 0.13458 | -0.00306 | -2.22% | 0.13683 | 0.14372 | 0.13348 | 12,800,877.00 |
May 13 2024 | 0.13764 | 0.0064 | 4.88% | 0.13148 | 0.14572 | 0.12615 | 13,845,861.00 |
May 12 2024 | 0.13124 | -0.00164 | -1.23% | 0.13324 | 0.13423 | 0.12979 | 4,500,163.00 |
May 11 2024 | 0.13288 | -0.00092 | -0.69% | 0.13413 | 0.13588 | 0.13245 | 3,100,518.00 |
May 10 2024 | 0.1338 | -0.00724 | -5.13% | 0.14029 | 0.14269 | 0.13218 | 8,909,713.00 |
May 09 2024 | 0.14104 | 0.00789 | 5.93% | 0.13359 | 0.14292 | 0.13331 | 7,089,392.00 |
May 08 2024 | 0.13315 | -0.00656 | -4.70% | 0.14018 | 0.14147 | 0.13206 | 8,104,983.00 |
May 07 2024 | 0.13971 | -0.00564 | -3.88% | 0.14521 | 0.14864 | 0.13894 | 7,067,495.00 |
May 06 2024 | 0.14535 | -0.00431 | -2.88% | 0.14965 | 0.15703 | 0.1431 | 10,909,610.00 |
May 05 2024 | 0.14966 | 0.0006 | 0.40% | 0.14851 | 0.15192 | 0.14373 | 7,983,333.00 |
May 04 2024 | 0.14906 | 0.01313 | 9.66% | 0.13602 | 0.15811 | 0.136 | 16,896,689.00 |
May 03 2024 | 0.13593 | 0.01282 | 10.41% | 0.1235 | 0.13767 | 0.12228 | 8,531,711.00 |
May 02 2024 | 0.12311 | 0.00138 | 1.13% | 0.12084 | 0.12566 | 0.11596 | 7,225,471.00 |
May 01 2024 | 0.12173 | -0.00313 | -2.51% | 0.12541 | 0.1255 | 0.11258 | 12,790,930.00 |
Apr 30 2024 | 0.12486 | -0.00922 | -6.88% | 0.13364 | 0.1362 | 0.121 | 8,231,376.00 |
Apr 29 2024 | 0.13408 | -0.00306 | -2.23% | 0.13742 | 0.13827 | 0.13037 | 7,713,499.00 |
Apr 28 2024 | 0.13714 | -0.0013 | -0.94% | 0.1385 | 0.14135 | 0.13657 | 3,166,406.00 |
Apr 27 2024 | 0.13844 | 0.00007 | 0.05% | 0.13889 | 0.14036 | 0.13353 | 4,726,146.00 |
Apr 26 2024 | 0.13837 | -0.00272 | -1.93% | 0.1413 | 0.14169 | 0.1374 | 4,782,687.00 |
Apr 25 2024 | 0.14109 | -0.00048 | -0.34% | 0.14191 | 0.14402 | 0.13759 | 6,318,788.00 |
Apr 24 2024 | 0.14157 | -0.00801 | -5.35% | 0.1501 | 0.15406 | 0.13971 | 9,051,353.00 |
Apr 23 2024 | 0.14958 | -0.00178 | -1.18% | 0.15102 | 0.15247 | 0.14696 | 7,561,345.00 |
Apr 22 2024 | 0.15136 | 0.00262 | 1.76% | 0.14921 | 0.15329 | 0.14684 | 6,974,305.00 |
Apr 21 2024 | 0.14874 | -0.00454 | -2.96% | 0.1522 | 0.15615 | 0.14576 | 6,712,593.00 |
Apr 20 2024 | 0.15328 | 0.00634 | 4.31% | 0.1464 | 0.15571 | 0.14171 | 8,764,406.00 |
Apr 19 2024 | 0.14694 | 0.00364 | 2.54% | 0.14247 | 0.1477 | 0.1311 | 10,751,554.00 |
Apr 18 2024 | 0.1433 | 0.00469 | 3.38% | 0.13959 | 0.14466 | 0.13218 | 8,195,309.00 |
Apr 17 2024 | 0.13861 | -0.00861 | -5.85% | 0.14649 | 0.14939 | 0.13547 | 7,315,333.00 |
Apr 16 2024 | 0.14722 | -0.00478 | -3.14% | 0.15166 | 0.1532 | 0.13798 | 9,785,925.00 |
Apr 15 2024 | 0.152 | -0.00094 | -0.61% | 0.15234 | 0.15963 | 0.14154 | 12,655,423.00 |
Apr 14 2024 | 0.15294 | 0.00747 | 5.14% | 0.1465 | 0.15568 | 0.13629 | 16,875,549.00 |
Apr 13 2024 | 0.14547 | -0.01904 | -11.57% | 0.16351 | 0.1662 | 0.1244 | 20,794,657.00 |
Apr 12 2024 | 0.16451 | -0.0162 | -8.96% | 0.18202 | 0.18814 | 0.15135 | 11,853,057.00 |
Apr 11 2024 | 0.18071 | -0.00484 | -2.61% | 0.184 | 0.18895 | 0.17693 | 5,709,954.00 |
Apr 10 2024 | 0.18555 | 0.01119 | 6.42% | 0.17497 | 0.18767 | 0.16612 | 6,551,983.00 |
Apr 09 2024 | 0.17436 | -0.01206 | -6.47% | 0.18584 | 0.18584 | 0.1713 | 4,778,078.00 |
Apr 08 2024 | 0.18642 | 0.00256 | 1.39% | 0.18188 | 0.19251 | 0.18077 | 5,974,950.00 |
Apr 07 2024 | 0.18386 | 0.01213 | 7.06% | 0.1717 | 0.18959 | 0.17169 | 7,326,623.00 |
Apr 06 2024 | 0.17173 | 0.00793 | 4.84% | 0.16309 | 0.17362 | 0.16309 | 4,523,076.00 |
Apr 05 2024 | 0.1638 | -0.00253 | -1.52% | 0.16551 | 0.16688 | 0.15466 | 3,622,722.00 |
Apr 04 2024 | 0.16633 | 0.00433 | 2.67% | 0.16259 | 0.17373 | 0.15872 | 6,913,003.00 |
Apr 03 2024 | 0.162 | -0.00752 | -4.44% | 0.17102 | 0.17438 | 0.15728 | 9,353,905.00 |
Apr 02 2024 | 0.16952 | -0.02183 | -11.41% | 0.19009 | 0.19122 | 0.16781 | 10,073,841.00 |
Apr 01 2024 | 0.19135 | -0.01283 | -6.28% | 0.20237 | 0.20351 | 0.18377 | 10,817,713.00 |
Mar 31 2024 | 0.20418 | 0.01943 | 10.52% | 0.18555 | 0.20768 | 0.18527 | 9,578,874.00 |
Mar 30 2024 | 0.18475 | -0.01313 | -6.64% | 0.19693 | 0.20135 | 0.18241 | 10,839,487.00 |
Mar 29 2024 | 0.19788 | -0.00636 | -3.11% | 0.20593 | 0.20843 | 0.19234 | 17,226,398.00 |
Mar 28 2024 | 0.20424 | 0.02832 | 16.10% | 0.17625 | 0.21228 | 0.17621 | 37,872,864.00 |
Mar 27 2024 | 0.17592 | 0.00732 | 4.34% | 0.16838 | 0.17745 | 0.16531 | 19,777,813.00 |
Mar 26 2024 | 0.1686 | 0.00709 | 4.39% | 0.1613 | 0.1726 | 0.161 | 14,821,807.00 |
Mar 25 2024 | 0.16151 | -0.00194 | -1.19% | 0.16322 | 0.17255 | 0.15742 | 12,586,208.00 |
Mar 24 2024 | 0.16345 | 0.01358 | 9.06% | 0.15091 | 0.16671 | 0.15087 | 16,520,345.00 |
Mar 23 2024 | 0.14987 | 0.00811 | 5.72% | 0.14132 | 0.16231 | 0.14051 | 19,398,277.00 |
Mar 22 2024 | 0.14176 | -0.0013 | -0.91% | 0.14188 | 0.15272 | 0.13448 | 16,399,593.00 |
Mar 21 2024 | 0.14306 | 0.00384 | 2.76% | 0.13803 | 0.14736 | 0.13415 | 13,533,774.00 |
Mar 20 2024 | 0.13922 | 0.02048 | 17.25% | 0.11928 | 0.14032 | 0.11359 | 16,445,574.00 |
Mar 19 2024 | 0.11874 | -0.01368 | -10.33% | 0.13209 | 0.13347 | 0.11534 | 13,876,026.00 |
Mar 18 2024 | 0.13242 | -0.0094 | -6.63% | 0.14093 | 0.14109 | 0.1289 | 7,673,177.00 |
Mar 17 2024 | 0.14182 | 0.01074 | 8.19% | 0.13243 | 0.14664 | 0.12616 | 9,375,090.00 |
Mar 16 2024 | 0.13108 | -0.01898 | -12.65% | 0.15026 | 0.15186 | 0.12829 | 8,110,258.00 |
Mar 15 2024 | 0.15006 | -0.0046 | -2.97% | 0.16399 | 0.16664 | 0.14046 | 9,417,743.00 |
Mar 14 2024 | 0.15466 | 0.00 | 0.00% | 0.15466 | 0.15466 | 0.15466 | 0.00 |
Mar 13 2024 | 0.15466 | 0.00089 | 0.58% | 0.15319 | 0.15952 | 0.15085 | 6,683,439.00 |
Mar 12 2024 | 0.15377 | -0.01033 | -6.29% | 0.16529 | 0.16609 | 0.14101 | 6,274,158.00 |
Mar 11 2024 | 0.1641 | 0.00865 | 5.56% | 0.15452 | 0.16573 | 0.14794 | 7,193,658.00 |
Mar 10 2024 | 0.15545 | -0.00828 | -5.06% | 0.16422 | 0.16435 | 0.15126 | 8,140,922.00 |
Mar 09 2024 | 0.16373 | 0.01277 | 8.46% | 0.15042 | 0.16926 | 0.14933 | 13,428,213.00 |
Mar 08 2024 | 0.15096 | 0.00667 | 4.62% | 0.14316 | 0.16075 | 0.1419 | 19,843,176.00 |
Mar 07 2024 | 0.14429 | -0.00077 | -0.53% | 0.14493 | 0.14894 | 0.13447 | 14,053,075.00 |
Mar 06 2024 | 0.14506 | 0.00364 | 2.57% | 0.14164 | 0.16548 | 0.13488 | 23,630,747.00 |
Mar 05 2024 | 0.14142 | -0.02586 | -15.46% | 0.16698 | 0.19008 | 0.11569 | 32,829,456.00 |
Mar 04 2024 | 0.16728 | 0.02511 | 17.66% | 0.14154 | 0.17082 | 0.1365 | 34,029,303.00 |
Mar 03 2024 | 0.14217 | 0.01131 | 8.64% | 0.13042 | 0.14408 | 0.11923 | 28,529,092.00 |
Mar 02 2024 | 0.13086 | 0.00227 | 1.77% | 0.1278 | 0.13928 | 0.12538 | 29,091,072.00 |
Mar 01 2024 | 0.12859 | 0.02113 | 19.66% | 0.10815 | 0.13438 | 0.10796 | 31,064,024.00 |
Feb 29 2024 | 0.10746 | 0.00046 | 0.43% | 0.10667 | 0.12432 | 0.10086 | 55,481,405.00 |
Feb 28 2024 | 0.107 | 0.01701 | 18.90% | 0.08959 | 0.11356 | 0.08695 | 46,346,241.00 |
Feb 27 2024 | 0.08999 | 0.00768 | 9.33% | 0.08222 | 0.09283 | 0.08152 | 23,899,406.00 |
Feb 26 2024 | 0.08231 | 0.00275 | 3.46% | 0.07948 | 0.08296 | 0.07769 | 4,930,358.00 |
Feb 25 2024 | 0.07956 | -0.00002 | -0.03% | 0.07968 | 0.08023 | 0.07876 | 3,182,658.00 |
Feb 24 2024 | 0.07958 | 0.00157 | 2.01% | 0.07827 | 0.07983 | 0.07762 | 3,155,186.00 |
Feb 23 2024 | 0.07801 | 0.00023 | 0.30% | 0.07783 | 0.07905 | 0.07665 | 3,699,187.00 |
Feb 22 2024 | 0.07778 | -0.00058 | -0.74% | 0.07811 | 0.07911 | 0.07678 | 3,126,176.00 |
Feb 21 2024 | 0.07836 | -0.00138 | -1.73% | 0.07972 | 0.07982 | 0.07589 | 4,355,680.00 |
Feb 20 2024 | 0.07974 | -0.00332 | -4.00% | 0.08306 | 0.085 | 0.07698 | 6,416,626.00 |
Feb 19 2024 | 0.08306 | 0.004 | 5.06% | 0.07903 | 0.08444 | 0.07891 | 5,623,319.00 |
Feb 18 2024 | 0.07906 | 0.00142 | 1.83% | 0.07767 | 0.07973 | 0.07699 | 1,369,070.00 |
Feb 17 2024 | 0.07764 | -0.00222 | -2.78% | 0.07981 | 0.07994 | 0.07579 | 2,416,902.00 |