Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOGEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 22 2024 | 0.14025 | -0.0034 | -2.37% | 0.14306 | 0.15272 | 0.1344 | 53,097,213.00 |
| Mar 21 2024 | 0.14365 | 0.00439 | 3.15% | 0.13922 | 0.14736 | 0.13409 | 88,314,776.00 |
| Mar 20 2024 | 0.13926 | 0.02043 | 17.19% | 0.11909 | 0.14032 | 0.113 | 96,091,176.00 |
| Mar 19 2024 | 0.11883 | -0.01367 | -10.32% | 0.13242 | 0.13347 | 0.115 | 43,110,592.00 |
| Mar 18 2024 | 0.1325 | -0.0092 | -6.49% | 0.14093 | 0.14109 | 0.1287 | 23,215,959.00 |
| Mar 17 2024 | 0.1417 | 0.01143 | 8.77% | 0.13197 | 0.1483 | 0.1251 | 66,261,424.00 |
| Mar 16 2024 | 0.13027 | -0.01993 | -13.27% | 0.15059 | 0.15186 | 0.12668 | 60,610,949.00 |
| Mar 15 2024 | 0.1502 | -0.0131 | -8.02% | 0.16404 | 0.16687 | 0.13821 | 200,566,933.00 |
| Mar 14 2024 | 0.1633 | 0.00866 | 5.60% | 0.1546 | 0.176 | 0.1511 | 118,790,047.00 |
| Mar 13 2024 | 0.15464 | 0.00104 | 0.68% | 0.15305 | 0.1598 | 0.15085 | 22,716,827.00 |
| Mar 12 2024 | 0.1536 | -0.01153 | -6.98% | 0.167 | 0.16729 | 0.14101 | 32,639,495.00 |
| Mar 11 2024 | 0.16513 | 0.01033 | 6.67% | 0.15494 | 0.16571 | 0.14628 | 204,596,410.00 |
| Mar 10 2024 | 0.1548 | -0.00897 | -5.48% | 0.16366 | 0.16442 | 0.15126 | 72,205,544.00 |
| Mar 09 2024 | 0.16377 | 0.01326 | 8.81% | 0.15059 | 0.16966 | 0.14926 | 102,048,419.00 |
| Mar 08 2024 | 0.15051 | 0.00593 | 4.10% | 0.14321 | 0.1609 | 0.14174 | 141,586,411.00 |
| Mar 07 2024 | 0.14458 | -0.00071 | -0.49% | 0.14501 | 0.14894 | 0.1343 | 43,301,946.00 |
| Mar 06 2024 | 0.14529 | 0.00079 | 0.55% | 0.14377 | 0.170 | 0.1346 | 140,802,503.00 |
| Mar 05 2024 | 0.1445 | -0.02324 | -13.85% | 0.1679 | 0.198 | 0.111 | 334,332,484.00 |
| Mar 04 2024 | 0.16774 | 0.02585 | 18.22% | 0.14154 | 0.171 | 0.1336 | 171,979,514.00 |
| Mar 03 2024 | 0.14189 | 0.00999 | 7.57% | 0.13014 | 0.1441 | 0.1135 | 93,059,253.00 |
| Mar 02 2024 | 0.1319 | 0.00347 | 2.70% | 0.12786 | 0.1394 | 0.12538 | 92,308,289.00 |
| Mar 01 2024 | 0.12843 | 0.01938 | 17.77% | 0.10824 | 0.13463 | 0.10796 | 194,980,370.00 |
| Feb 29 2024 | 0.10905 | 0.00203 | 1.90% | 0.10592 | 0.12539 | 0.10086 | 243,193,388.00 |
| Feb 28 2024 | 0.10702 | 0.016594 | 18.35% | 0.089803 | 0.1198 | 0.08695 | 98,237,545.00 |
| 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 |
