DOGEEUR

Dogecoin Historical Data - DOGEEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEEUR Crypto 29,308,407,117 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
0.0045 2.36% 0.1952 0.1951 0.1952
Open Price High Price Low Price Prev. Close 52 Week Range
0.1905 0.2016 0.1884 0.1907 0.001641 - 0.6099
Exchange Last Trade Size Trade Price Currency
BINA 23:01:24 286.00 0.1952 EUR
Price x Volume Volume Base Symbol Related Pairs
5,741,366.36 29,556,213.82 DOGE DOGEUSD DOGEGBP DOGEBTC

DOGEEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.19580.21040.165937,143,944.17-0.0006-0.31%
1 Month0.23430.2580.165942,065,977.66-0.0391-16.69%
3 Months0.25990.29280.165963,134,513.37-0.0647-24.89%
6 Months0.245320.3690.1372875,078,712.30-0.05012-20.43%
1 Year0.0025920.60990.001641465,480,032.320.1926087,430.43%
3 Years0.0019022.920.001092592,677,927.140.19329810,164.61%
5 Years0.0002012.920.000183492,322,855.790.19499996,917.89%

DOGEEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2021 0.1906 0.0068 3.70% 0.1839 0.1996 0.1798 50,615,175.00
29 Nov 2021 0.1838 0.0033 1.83% 0.1807 0.1838 0.1694 24,814,918.00
28 Nov 2021 0.1805 0.0018 1.01% 0.178 0.1856 0.1779 18,099,504.00
27 Nov 2021 0.1787 -0.0192 -9.70% 0.1971 0.1982 0.1659 66,819,300.00
26 Nov 2021 0.1979 0.0032 1.64% 0.1938 0.205 0.1912 33,001,173.00
25 Nov 2021 0.1947 -0.007 -3.47% 0.2017 0.2049 0.1882 28,007,146.00
24 Nov 2021 0.2017 0.006 3.07% 0.1958 0.2104 0.1893 38,650,390.00
23 Nov 2021 0.1957 -0.0062 -3.07% 0.1999 0.2019 0.18881 19,251,802.00
22 Nov 2021 0.2019 -0.0057 -2.75% 0.207 0.2071 0.2016 17,705,727.00
21 Nov 2021 0.2076 0.0008 0.39% 0.2068 0.2095 0.2002 14,902,882.00
20 Nov 2021 0.2068 0.0129 6.65% 0.1948 0.2103 0.190 27,643,649.00
19 Nov 2021 0.1939 -0.0168 -7.97% 0.2093 0.2138 0.1899 40,358,122.00
18 Nov 2021 0.2107 0.0007 0.33% 0.2092 0.2135 0.2032 28,188,952.00
17 Nov 2021 0.210 -0.0165 -7.28% 0.2244 0.2253 0.1968 54,108,767.00
16 Nov 2021 0.2265 -0.003 -1.31% 0.2309 0.233 0.2251 22,081,628.00
15 Nov 2021 0.2295 0.0003 0.13% 0.2289 0.2386 0.2276 38,868,558.00
14 Nov 2021 0.2292 0.0034 1.51% 0.2285 0.2304 0.2225 24,750,969.00
13 Nov 2021 0.2258 -0.0025 -1.10% 0.2278 0.2355 0.2176 55,282,986.00
12 Nov 2021 0.2283 0.0058 2.61% 0.222 0.2378 0.2207 46,729,334.00
11 Nov 2021 0.2225 -0.0135 -5.72% 0.2365 0.2402 0.2065 65,513,955.00
10 Nov 2021 0.236 -0.0081 -3.32% 0.2427 0.2505 0.234 55,006,012.00
09 Nov 2021 0.2441 0.013 5.63% 0.2304 0.258 0.2288 103,282,488.00
08 Nov 2021 0.2311 0.0043 1.90% 0.2269 0.2346 0.224 32,161,477.00
07 Nov 2021 0.2268 0.0009 0.40% 0.2254 0.2326 0.2165 32,711,471.00
06 Nov 2021 0.2259 -0.0012 -0.53% 0.2276 0.2347 0.2233 50,283,643.00
05 Nov 2021 0.2271 -0.0046 -1.99% 0.2323 0.2337 0.2123 55,291,997.00
04 Nov 2021 0.2317 -0.0046 -1.95% 0.2367 0.2395 0.2265 63,333,186.00
03 Nov 2021 0.2363 0.0015 0.64% 0.2343 0.2434 0.2302 70,382,151.00
02 Nov 2021 0.2348 -0.0066 -2.73% 0.2392 0.2487 0.2283 97,228,873.00
01 Nov 2021 0.2414 0.0094 4.05% 0.2317 0.2476 0.2185 122,492,315.00
31 Oct 2021 0.232 -0.0174 -6.98% 0.2471 0.2552 0.2232 98,390,074.00
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.

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

P: V: D:20211130 12:01:36