Dogecoin Historical Data - DOGEEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Dogecoin	DOGEEUR	Crypto	19,289,738,222	Scrypt

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00834	7.22%	0.12382	0.12379	0.12422

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.11548	0.12426	0.11546	0.11548	0.05221 - 0.21273

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:28:14	486.00	0.12388	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,252,283.32	35,359,399.49	DOGE	DOGEUSD	DOGEGBP	DOGEBTC

DOGEEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.1096	0.1318	0.10787	41,628,170.79	0.01422	12.97%
1 Month	0.11865	0.1318	0.0848	27,547,883.06	0.00517	4.36%
3 Months	0.1232	0.16134	0.0848	30,051,958.50	0.00062	0.50%
6 Months	0.073821	0.21273	0.0715	46,751,188.08	0.049999	67.73%
1 Year	0.07431	0.21273	0.05221	36,640,060.91	0.04951	66.63%
3 Years	0.1685	0.3011	0.0469	41,305,634.56	-0.04468	-26.52%
5 Years	0.00266	0.6099	0.001092	252,441,669.30	0.12116	4,555.60%

DOGEEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.11523	-0.00273	-2.31%	0.11838	0.11875	0.1108	43,293,609.00
Jul 24 2024	0.11796	-0.00206	-1.72%	0.11986	0.12426	0.11705	37,191,042.00
Jul 23 2024	0.12002	-0.00641	-5.07%	0.12681	0.12789	0.11785	29,171,439.00
Jul 22 2024	0.12643	-0.00162	-1.27%	0.12793	0.13083	0.12471	41,789,115.00
Jul 21 2024	0.12805	0.00469	3.80%	0.123	0.1318	0.11538	64,905,604.00
Jul 20 2024	0.12336	0.00825	7.17%	0.11518	0.12467	0.11409	50,325,598.00
Jul 19 2024	0.11511	0.00532	4.85%	0.1096	0.11579	0.10787	24,720,786.00
Jul 18 2024	0.10979	-0.0018	-1.61%	0.11135	0.11342	0.10735	25,369,453.00
Jul 17 2024	0.11159	-0.00303	-2.64%	0.11453	0.11726	0.1102	23,861,309.00
Jul 16 2024	0.11462	-0.0001	-0.09%	0.11535	0.11732	0.10906	26,836,392.00
Jul 15 2024	0.11472	0.00842	7.92%	0.10592	0.1152	0.10523	35,169,980.00
Jul 14 2024	0.1063	0.00381	3.72%	0.10243	0.1074	0.10144	14,326,223.00
Jul 13 2024	0.10249	0.00374	3.79%	0.09886	0.1036	0.0984	9,481,639.00
Jul 12 2024	0.09875	0.00068	0.69%	0.09821	0.09942	0.0963	9,264,223.00
Jul 11 2024	0.09807	-0.00168	-1.68%	0.09978	0.1034	0.09778	17,853,530.00
Jul 10 2024	0.09975	0.0002	0.20%	0.09943	0.10214	0.09777	19,779,176.00
Jul 09 2024	0.09955	0.00021	0.21%	0.09946	0.10129	0.0977	19,787,150.00
Jul 08 2024	0.09934	0.00338	3.52%	0.09586	0.10271	0.091318	23,173,863.00
Jul 07 2024	0.09596	-0.00849	-8.13%	0.10496	0.10496	0.09594	31,906,846.00
Jul 06 2024	0.10445	0.00705	7.24%	0.09763	0.10545	0.096684	38,390,525.00
Jul 05 2024	0.0974	0.00057	0.59%	0.09706	0.0985	0.0848	66,378,193.00
Jul 04 2024	0.09683	-0.01312	-11.93%	0.1099	0.1104	0.096246	45,417,099.00
Jul 03 2024	0.10995	-0.00629	-5.41%	0.1164	0.11666	0.1083	17,871,972.00
Jul 02 2024	0.11624	0.00143	1.25%	0.11508	0.11661	0.1141	6,231,199.00
Jul 01 2024	0.11481	-0.00097	-0.84%	0.11567	0.1185	0.1146	9,979,392.00
Jun 30 2024	0.11578	0.00203	1.78%	0.11361	0.11695	0.11242	6,742,612.00
Jun 29 2024	0.11375	-0.00097	-0.85%	0.11474	0.1161	0.11328	7,243,936.00
Jun 28 2024	0.11472	-0.00384	-3.24%	0.11865	0.1203	0.114	24,878,807.00
Jun 27 2024	0.11856	0.00374	3.26%	0.11498	0.11994	0.11268	19,431,176.00
Jun 26 2024	0.11482	-0.00287	-2.44%	0.11798	0.12014	0.1139	17,226,656.00

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