ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DOGEEUR Dogecoin

0.10724
0.017261 (19.18%)
17:36:33 - Realtime Data

DOGEEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 0.090426 0.008116 9.86% 0.0823 0.09283 0.08149 121,480,791.00
Feb 26 2024 0.08231 0.00267 3.35% 0.07948 0.08296 0.0775 16,865,665.00
Feb 25 2024 0.07964 0.00005 0.06% 0.07958 0.08023 0.0787 8,797,312.00
Feb 24 2024 0.07959 0.00154 1.97% 0.07834 0.07983 0.0775 7,187,735.00
Feb 23 2024 0.07805 0.00022 0.28% 0.07789 0.07905 0.0766 9,728,260.00
Feb 22 2024 0.07783 -0.00053 -0.68% 0.0781 0.07911 0.0767 16,977,309.00
Feb 21 2024 0.07836 -0.00134 -1.68% 0.079645 0.07991 0.07589 11,932,589.00
Feb 20 2024 0.0797 -0.00318 -3.84% 0.08306 0.085 0.0766 22,928,401.00
Feb 19 2024 0.08288 0.00393 4.98% 0.079 0.08444 0.0789 30,064,201.00
Feb 18 2024 0.07895 0.001294 1.67% 0.077596 0.07973 0.07699 6,519,018.00
Feb 17 2024 0.077656 -0.002142 -2.68% 0.07976 0.07994 0.07579 17,142,522.00
Feb 16 2024 0.079798 0.000622 0.79% 0.07928 0.081717 0.0781 22,387,880.00
Feb 15 2024 0.079176 -0.000624 -0.78% 0.0798 0.08227 0.078021 35,840,227.00
Feb 14 2024 0.0798 0.004192 5.54% 0.07571 0.0812 0.07518 23,817,049.00
Feb 13 2024 0.075608 -0.000492 -0.65% 0.07624 0.0771 0.07432 24,668,422.00
Feb 12 2024 0.0761 0.00112 1.49% 0.0749 0.07682 0.0735 6,969,540.00
Feb 11 2024 0.07498 -0.00002 -0.03% 0.0752 0.07727 0.0745 8,680,051.00
Feb 10 2024 0.075 0.0004 0.54% 0.0747 0.07611 0.073249 13,172,431.00
Feb 09 2024 0.0746 0.000479 0.65% 0.074119 0.07633 0.0741 10,134,958.00
Feb 08 2024 0.074121 -0.000179 -0.24% 0.07437 0.07516 0.0738 15,388,352.00
Feb 07 2024 0.0743 0.001403 1.92% 0.072814 0.07459 0.07262 7,136,384.00
Feb 06 2024 0.072897 0.000097 0.13% 0.073 0.0737 0.0723 8,818,359.00
Feb 05 2024 0.0728 0.00017 0.23% 0.072591 0.07467 0.0718 11,169,851.00
Feb 04 2024 0.07263 -0.00027 -0.37% 0.072874 0.07416 0.0722 7,345,497.00
Feb 03 2024 0.0729 -0.000552 -0.75% 0.07341 0.07366 0.072773 5,220,797.00
Feb 02 2024 0.073452 0.000501 0.69% 0.073 0.07372 0.072635 9,536,718.00
Feb 01 2024 0.072951 0.000064 0.09% 0.073045 0.073543 0.0715 15,313,432.00
Jan 31 2024 0.072887 -0.000733 -1.00% 0.073676 0.07423 0.07191 16,263,075.00
Jan 30 2024 0.07362 -0.001737 -2.31% 0.07499 0.077025 0.07327 18,477,558.00
Jan 29 2024 0.075357 0.002547 3.50% 0.0725 0.076801 0.072133 32,612,479.00
Jan 28 2024 0.07281 -0.00122 -1.65% 0.07394 0.07516 0.072115 12,308,204.00
Jan 27 2024 0.07403 0.000403 0.55% 0.073625 0.0745 0.072797 11,487,608.00
Jan 26 2024 0.073627 0.001627 2.26% 0.073821 0.074 0.07153 18,749,013.00
Jan 25 2024 0.072 -0.0007 -0.96% 0.07248 0.07287 0.0708 13,373,781.00
Jan 24 2024 0.0727 0.0006 0.83% 0.0721 0.074 0.0715 19,872,628.00
Jan 23 2024 0.0721 -0.001654 -2.24% 0.073821 0.0752 0.069593 26,249,399.00
Jan 22 2024 0.073754 -0.004726 -6.02% 0.07831 0.07853 0.073569 43,645,848.00
Jan 21 2024 0.07848 -0.00221 -2.74% 0.0827 0.0885 0.077501 74,730,637.00
Jan 20 2024 0.08069 0.00858 11.90% 0.07198 0.0886 0.071736 73,345,894.00
Jan 19 2024 0.07211 0.00038 0.53% 0.07167 0.073882 0.068756 14,085,507.00
Jan 18 2024 0.07173 -0.002152 -2.91% 0.07404 0.0742 0.0708 10,628,464.00
Jan 17 2024 0.073882 -0.000792 -1.06% 0.07485 0.07504 0.072 12,401,585.00
Jan 16 2024 0.074674 0.000564 0.76% 0.07417 0.0757 0.073414 14,251,264.00
Jan 15 2024 0.07411 0.00079 1.08% 0.073044 0.0749 0.073 10,126,431.00
Jan 14 2024 0.07332 -0.00079 -1.07% 0.07401 0.077 0.07293 19,272,081.00
Jan 13 2024 0.07411 0.00081 1.11% 0.07339 0.07456 0.071958 11,182,900.00
Jan 12 2024 0.0733 -0.00398 -5.15% 0.077028 0.07805 0.0712 20,159,689.00
Jan 11 2024 0.07728 0.00133 1.75% 0.0753 0.0804 0.074 36,921,117.00
Jan 10 2024 0.07595 0.0034 4.69% 0.07269 0.07758 0.06978 34,283,295.00
Jan 09 2024 0.07255 -0.00179 -2.41% 0.07421 0.07693 0.0701 37,160,998.00
Jan 08 2024 0.07434 0.00275 3.84% 0.071576 0.07472 0.067848 47,453,158.00
Jan 07 2024 0.07159 -0.002193 -2.97% 0.07389 0.07475 0.070531 16,737,181.00
Jan 06 2024 0.073783 -0.001951 -2.58% 0.07586 0.07586 0.07177 14,504,589.00
Jan 05 2024 0.075734 -0.001215 -1.58% 0.076955 0.07763 0.0732 27,192,200.00
Jan 04 2024 0.076949 0.001709 2.27% 0.07537 0.07775 0.07444 27,349,100.00
Jan 03 2024 0.07524 -0.007925 -9.53% 0.083427 0.0843 0.070 34,296,616.00
Jan 02 2024 0.083165 -0.000267 -0.32% 0.083435 0.0856 0.082772 34,439,943.00
Jan 01 2024 0.083432 0.002116 2.60% 0.08136 0.08377 0.08038 15,889,164.00
Dec 31 2023 0.081316 -0.000664 -0.81% 0.081743 0.0826 0.07976 11,207,744.00
Dec 30 2023 0.08198 -0.000557 -0.67% 0.08267 0.08304 0.0809 10,764,740.00
Dec 29 2023 0.082537 -0.000963 -1.15% 0.08325 0.0842 0.080076 22,387,084.00
Dec 28 2023 0.0835 -0.00068 -0.81% 0.084352 0.08552 0.081888 21,849,588.00
Dec 27 2023 0.08418 0.001604 1.94% 0.082516 0.084636 0.0814 49,269,009.00
Dec 26 2023 0.082576 -0.003342 -3.89% 0.085697 0.08601 0.078106 28,364,002.00
Dec 25 2023 0.085918 0.002179 2.60% 0.08415 0.08734 0.083077 25,096,598.00
Dec 24 2023 0.083739 -0.001432 -1.68% 0.084846 0.0868 0.0823 29,063,947.00
Dec 23 2023 0.085171 -0.001429 -1.65% 0.08647 0.08647 0.083774 16,995,513.00
Dec 22 2023 0.0866 0.00036 0.42% 0.08636 0.08693 0.08362 27,793,854.00
Dec 21 2023 0.08624 0.00264 3.16% 0.08356 0.089198 0.0825 52,658,299.00
Dec 20 2023 0.0836 0.001487 1.81% 0.08225 0.085199 0.0761 26,175,888.00
Dec 19 2023 0.082113 -0.002102 -2.50% 0.08421 0.0856 0.081254 21,810,611.00
Dec 18 2023 0.084215 -0.001055 -1.24% 0.085384 0.086048 0.07914 31,113,202.00
Dec 17 2023 0.08527 -0.003517 -3.96% 0.08873 0.0899 0.08478 7,876,533.00
Dec 16 2023 0.088787 0.003187 3.72% 0.0857 0.089248 0.08408 21,833,057.00
Dec 15 2023 0.0856 -0.003761 -4.21% 0.089393 0.08995 0.0849 13,943,283.00
Dec 14 2023 0.089361 0.000591 0.67% 0.08868 0.08979 0.085421 27,370,410.00
Dec 13 2023 0.08877 0.00186 2.14% 0.08683 0.08989 0.0832 27,114,199.00
Dec 12 2023 0.08691 -0.000482 -0.55% 0.087458 0.09108 0.0845 32,781,292.00
Dec 11 2023 0.087392 -0.006883 -7.30% 0.0948 0.09971 0.084462 68,913,885.00
Dec 10 2023 0.094275 0.002685 2.93% 0.0921 0.09566 0.08978 43,114,276.00
Dec 09 2023 0.09159 -0.00279 -2.96% 0.09462 0.098 0.09093 53,714,508.00
Dec 08 2023 0.09438 0.00526 5.90% 0.0892 0.09656 0.08379 50,064,294.00
Dec 07 2023 0.08912 0.00121 1.38% 0.087927 0.09136 0.086058 56,477,232.00
Dec 06 2023 0.08791 0.00045 0.51% 0.0874 0.09882 0.086471 178,081,484.00
Dec 05 2023 0.08746 0.00269 3.17% 0.08506 0.08894 0.080783 66,862,134.00
Dec 04 2023 0.08477 0.00602 7.64% 0.078631 0.0855 0.07474 69,229,840.00
Dec 03 2023 0.07875 -0.000453 -0.57% 0.079231 0.08037 0.076772 26,636,689.00
Dec 02 2023 0.079203 0.002136 2.77% 0.07706 0.07968 0.0737 24,004,378.00
Dec 01 2023 0.077067 0.000554 0.72% 0.076668 0.07803 0.075466 22,802,822.00
Nov 30 2023 0.076513 0.003013 4.10% 0.07338 0.07765 0.073301 35,763,330.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com