DOGEEUR

Dogecoin Historical Data - DOGEEUR

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEEUR Crypto 7,774,506,788 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
-0.00132 -2.09% 0.06188 0.06182 0.0619
Open Price High Price Low Price Prev. Close 52 Week Range
0.0632 0.06352 0.06123 0.0632 0.0469 - 0.2928
Exchange Last Trade Size Trade Price Currency
GDAX 21:56:58 115.00 0.0618 EUR
Price x Volume Volume Base Symbol Related Pairs
212,830.68 3,417,735.60 DOGE DOGEUSD DOGEGBP DOGEBTC

DOGEEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.05870.0704640.05726,854,901.410.003185.42%
1 Month0.06150.0704640.05620,149,152.510.000380.62%
3 Months0.065420.088290.05623,763,823.14-0.00354-5.41%
6 Months0.131780.164930.046936,224,149.04-0.0699-53.04%
1 Year0.17090.29280.046942,362,381.24-0.10902-63.79%
3 Years0.0020240.60990.001092381,084,769.340.0598562,956.66%
5 Years0.0009382.920.000799497,737,968.240.0609426,494.69%

DOGEEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.06328 -0.000022 -0.03% 0.0634 0.06535 0.06231 16,338,446.00
Sep 26 2022 0.063302 0.000362 0.58% 0.06303 0.0641 0.062026 20,219,960.00
Sep 25 2022 0.06294 -0.00237 -3.63% 0.06524 0.06583 0.06203 21,287,050.00
Sep 24 2022 0.06531 -0.00024 -0.37% 0.06546 0.070464 0.06438 57,901,938.00
Sep 23 2022 0.06555 0.00499 8.24% 0.0608 0.06638 0.060474 32,616,217.00
Sep 22 2022 0.06056 0.002197 3.76% 0.0583 0.06102 0.0579 12,850,254.00
Sep 21 2022 0.058363 -0.000237 -0.40% 0.0587 0.06151 0.057 26,770,442.00
Sep 20 2022 0.0586 0.00003 0.05% 0.058393 0.06074 0.05772 16,266,918.00
Sep 19 2022 0.05857 0.00129 2.25% 0.05738 0.05871 0.056 14,231,419.00
Sep 18 2022 0.05728 -0.004967 -7.98% 0.06218 0.0622 0.0563 12,055,394.00
Sep 17 2022 0.062247 0.001877 3.11% 0.06042 0.06236 0.0601 6,061,853.00
Sep 16 2022 0.06037 0.00152 2.58% 0.0587 0.06041 0.058146 11,817,621.00
Sep 15 2022 0.05885 -0.00238 -3.89% 0.06139 0.06141 0.058574 17,763,923.00
Sep 14 2022 0.06123 0.0014 2.34% 0.05968 0.0617 0.0594 16,706,432.00
Sep 13 2022 0.05983 -0.00319 -5.06% 0.0631 0.0632 0.0594 24,004,839.00
Sep 12 2022 0.06302 -0.00032 -0.51% 0.062664 0.064476 0.0619 13,120,854.00
Sep 11 2022 0.06334 -0.00099 -1.54% 0.0643 0.0649 0.06208 22,928,285.00
Sep 10 2022 0.06433 0.00075 1.18% 0.06353 0.06504 0.06277 18,370,988.00
Sep 09 2022 0.06358 0.00266 4.37% 0.06099 0.06431 0.0609 34,412,293.00
Sep 08 2022 0.06092 -0.00045 -0.73% 0.06111 0.06143 0.059924 16,642,260.00
Sep 07 2022 0.06137 0.00155 2.59% 0.05932 0.06161 0.0582 17,397,010.00
Sep 06 2022 0.05982 -0.00346 -5.47% 0.06311 0.06555 0.05872 34,779,861.00
Sep 05 2022 0.06328 -0.00046 -0.72% 0.06382 0.06423 0.06139 20,242,850.00
Sep 04 2022 0.06374 0.00071 1.13% 0.06305 0.06426 0.0622 13,045,884.00
Sep 03 2022 0.06303 0.00123 1.99% 0.06196 0.06435 0.0613 13,872,956.00
Sep 02 2022 0.0618 -0.00073 -1.17% 0.06267 0.0631 0.061 15,277,199.00
Sep 01 2022 0.06253 0.001719 2.83% 0.061206 0.062967 0.0598 17,801,248.00
Aug 31 2022 0.060811 -0.000779 -1.26% 0.0615 0.0635 0.06055 19,391,863.00
Aug 30 2022 0.06159 -0.00232 -3.63% 0.06385 0.0661 0.060 25,572,163.00
Aug 29 2022 0.06391 0.00151 2.42% 0.061819 0.06409 0.0614 12,591,357.00
Aug 28 2022 0.0624 -0.00153 -2.39% 0.063777 0.06463 0.06214 11,803,797.00
Aug 27 2022 0.06393 0.00057 0.90% 0.06375 0.06448 0.0626 13,876,746.00
See More Historical Prices »
Your Recent History
COIN
DOGEEUR
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220928 02:57:45