Dogecoin Historical Data - DOGEEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Dogecoin (Cryptocurrency:DOGEEUR)
Dogecoin (Cryptocurrency:DOGEEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dogecoin	DOGEEUR	Crypto	23,221,276,940	Scrypt

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00022	0.15%	0.15158	0.15166	0.15165

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.151	0.15247	0.14696	0.15136	0.05043 - 0.21273

Exchange	Last Trade	Size	Trade Price	Currency
BINA	13:01:49	40.00	0.15163	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,845,492.60	12,318,958.98	DOGE	DOGEUSD	DOGEGBP	DOGEBTC

DOGEEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.152	0.15615	0.1309	35,772,280.05	-0.00042	-0.28%
1 Month	0.16151	0.21273	0.12224	75,387,023.16	-0.00993	-6.15%
3 Months	0.07499	0.21273	0.0715	66,806,040.36	0.07659	102.13%
6 Months	0.05809	0.21273	0.0579	49,211,596.50	0.09349	160.94%
1 Year	0.07325	0.21273	0.05043	33,551,824.97	0.07833	106.94%
3 Years	0.21491	0.6099	0.0469	56,429,223.99	-0.06333	-29.47%
5 Years	0.00249	0.6099	0.001092	306,362,259.46	0.14909	5,987.38%

DOGEEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.15148	0.00275	1.85%	0.14874	0.1534	0.1468	11,995,865.00
Apr 21 2024	0.14873	-0.00433	-2.83%	0.15328	0.15615	0.14566	33,789,163.00
Apr 20 2024	0.15306	0.00629	4.29%	0.14694	0.15571	0.1417	25,201,733.00
Apr 19 2024	0.14677	0.00399	2.79%	0.1433	0.1476	0.1309	57,178,171.00
Apr 18 2024	0.14278	0.00418	3.02%	0.13861	0.14466	0.132	22,639,520.00
Apr 17 2024	0.1386	-0.0085	-5.78%	0.14722	0.1496	0.13547	46,236,880.00
Apr 16 2024	0.1471	-0.00506	-3.33%	0.152	0.15326	0.1379	53,364,625.00
Apr 15 2024	0.15216	-0.00136	-0.89%	0.15162	0.15963	0.14154	78,703,692.00
Apr 14 2024	0.15352	0.0059	4.00%	0.14673	0.15882	0.13629	80,942,878.00
Apr 13 2024	0.14762	-0.01728	-10.48%	0.16468	0.16663	0.12224	128,909,422.00
Apr 12 2024	0.1649	-0.016	-8.84%	0.18207	0.18896	0.1505	111,271,027.00
Apr 11 2024	0.1809	-0.00409	-2.21%	0.18555	0.1898	0.1768	56,852,547.00
Apr 10 2024	0.18499	0.011	6.32%	0.17436	0.18812	0.16612	76,708,251.00
Apr 09 2024	0.17399	-0.01249	-6.70%	0.18665	0.18724	0.1713	49,318,512.00
Apr 08 2024	0.18648	0.00186	1.01%	0.18242	0.1929	0.1805	71,387,338.00
Apr 07 2024	0.18462	0.01342	7.84%	0.17173	0.18959	0.17127	70,907,064.00
Apr 06 2024	0.1712	0.00652	3.96%	0.16353	0.17362	0.163	26,923,588.00
Apr 05 2024	0.16468	-0.00105	-0.63%	0.16633	0.167	0.15466	48,326,685.00
Apr 04 2024	0.16573	0.00283	1.74%	0.16146	0.17373	0.15863	51,718,075.00
Apr 03 2024	0.1629	-0.00679	-4.00%	0.17058	0.17447	0.15712	91,349,112.00
Apr 02 2024	0.16969	-0.02264	-11.77%	0.19135	0.19135	0.16763	139,472,488.00
Apr 01 2024	0.19233	-0.01211	-5.92%	0.20347	0.20351	0.18314	92,818,107.00
Mar 31 2024	0.20444	0.01916	10.34%	0.18475	0.2078	0.18475	45,399,529.00
Mar 30 2024	0.18528	-0.01258	-6.36%	0.19788	0.20135	0.1819	81,313,685.00
Mar 29 2024	0.19786	-0.00526	-2.59%	0.20424	0.20843	0.19234	61,426,502.00
Mar 28 2024	0.20312	0.02722	15.47%	0.17592	0.21273	0.17503	304,894,540.00
Mar 27 2024	0.1759	0.00764	4.54%	0.1686	0.178	0.16512	145,457,670.00
Mar 26 2024	0.16826	0.00661	4.09%	0.16151	0.1726	0.1605	46,329,966.00
Mar 25 2024	0.16165	-0.00169	-1.03%	0.16336	0.17255	0.15729	111,828,550.00
Mar 24 2024	0.16334	0.01331	8.87%	0.14987	0.16671	0.14987	49,430,144.00
Mar 23 2024	0.15003	0.00978	6.97%	0.14176	0.16245	0.14051	71,600,167.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions