U.S. markets open in 4 hours 3 minutes

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Divisa en EUR.
Añadir a la lista de seguimiento
0.222529+0.022712 (+11.37%)
A partir del 10:26a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de jun. de 20210.2231220.2408580.2155060.2225290.2225294,007,457,536
24 de jun. de 20210.1969510.2251770.1866280.2203070.2203073,223,210,681
23 de jun. de 20210.1597400.2067270.1516210.1946070.1946074,273,699,097
22 de jun. de 20210.1499950.1814160.1383530.1600410.1600415,020,654,204
21 de jun. de 20210.2364240.2366060.1397460.1500030.1500034,734,704,173
20 de jun. de 20210.2413910.2443170.2161660.2366270.2366271,654,030,075
19 de jun. de 20210.2475230.2510070.2412170.2422010.242201845,598,830
18 de jun. de 20210.2572230.2583420.2361760.2473740.2473741,556,214,051
17 de jun. de 20210.2565660.2616960.2546950.2572800.257280940,799,371
16 de jun. de 20210.2642360.2650690.2520720.2565760.2565761,160,255,353
15 de jun. de 20210.2695840.2727200.2614110.2708370.2708371,392,171,267
14 de jun. de 20210.2674750.2778710.2645880.2739560.2739561,331,325,525
13 de jun. de 20210.2580610.2726360.2542680.2678700.2678701,226,171,022
12 de jun. de 20210.2633530.2637150.2492400.2577300.2577301,325,988,582
11 de jun. de 20210.2681020.2752210.2575030.2637380.2637381,514,950,189
10 de jun. de 20210.2819200.2828930.2655560.2680910.2680911,736,619,500
09 de jun. de 20210.2681580.2905280.2571180.2819130.2819132,590,060,620
08 de jun. de 20210.2721600.2801980.2435710.2691960.2691963,219,057,077
07 de jun. de 20210.3053810.3121250.2705440.2715270.2715272,496,668,290
06 de jun. de 20210.3054900.3097000.3018560.3055790.3055791,509,465,004
05 de jun. de 20210.3096440.3237450.2962950.3059020.3059022,847,183,753
04 de jun. de 20210.3305470.3305470.2900290.3092910.3092914,840,847,487
03 de jun. de 20210.3470530.3611480.3124080.3297070.3297075,613,707,040
02 de jun. de 20210.3030940.3653890.2884770.3467540.3467549,357,842,604
01 de jun. de 20210.2662930.3136000.2556110.3029100.3029104,744,080,425
31 de may. de 20210.2477120.2691770.2413080.2663470.2663471,995,358,446
30 de may. de 20210.2484870.2545200.2359470.2479370.2479371,583,284,895
29 de may. de 20210.2554010.2607480.2311190.2486020.2486022,026,410,237
28 de may. de 20210.2736430.2853960.2480990.2552430.2552432,697,932,569
27 de may. de 20210.2899140.2899140.2692370.2730650.2730652,038,843,099
26 de may. de 20210.2828460.2989430.2778470.2901030.2901032,752,458,545
25 de may. de 20210.2996840.3110070.2640400.2827690.2827694,527,349,094
24 de may. de 20210.2518030.3041370.2431940.2997830.2997835,584,534,501
23 de may. de 20210.2812170.2880650.2047710.2529160.2529165,864,622,156
22 de may. de 20210.2945130.2959910.2612220.2810930.2810934,304,779,929
21 de may. de 20210.3256540.3367500.2584290.2950590.2950596,118,934,020
20 de may. de 20210.2713530.3547670.2432200.3273470.32734710,155,518,655
19 de may. de 20210.3898010.5607470.1787530.2737120.27371212,384,479,290
18 de may. de 20210.4005690.4220200.3853350.3895390.3895393,929,547,791
17 de may. de 20210.4225670.4245500.3779930.4013410.4013416,030,363,165
16 de may. de 20210.4181740.4513010.3713820.4237870.4237877,853,222,134
15 de may. de 20210.4608440.4632640.4044980.4182250.4182258,098,940,209
14 de may. de 20210.4033110.4856850.3847650.4607910.46079116,852,320,865
13 de may. de 20210.3247130.4300400.2958340.4060460.40604615,453,742,677
12 de may. de 20210.4065650.4285430.3190820.3190820.3190827,138,269,457
11 de may. de 20210.3710570.4501050.3665700.4077900.40779011,994,957,451
10 de may. de 20210.4680830.4680830.3469630.3706250.37062513,602,648,311
09 de may. de 20210.5227390.5735520.3499930.4683980.46839837,909,294,089
08 de may. de 20210.5654750.6063900.5000040.5232480.52324821,010,120,574
07 de may. de 20210.4816350.6017900.4311180.5629890.56298923,525,862,413
06 de may. de 20210.5436910.5527260.4520990.4813820.48138215,739,209,159
05 de may. de 20210.4472180.5789170.4365860.5476810.54768135,415,157,008
04 de may. de 20210.3650930.5039210.3324460.4505300.45053031,823,986,419
03 de may. de 20210.3106730.3694770.3106730.3662810.3662818,729,119,228
02 de may. de 20210.3253650.3328040.3035570.3126810.3126816,685,574,231
01 de may. de 20210.2808420.3303970.2731210.3269460.3269468,422,115,793
30 de abr. de 20210.2513110.2826710.2500230.2808440.2808444,401,504,779
29 de abr. de 20210.2663620.2669010.2450150.2516960.2516964,146,441,338
28 de abr. de 20210.2252200.2855690.2122220.2667320.26673211,919,443,732
27 de abr. de 20210.2247000.2316740.2194920.2251500.2251502,970,096,226
26 de abr. de 20210.2078150.2320910.2050980.2240780.2240784,237,665,093
25 de abr. de 20210.2230190.2386830.1870900.2077080.2077085,665,961,723
24 de abr. de 20210.2062610.2392220.1900380.2233690.2233699,140,647,805
23 de abr. de 20210.2172570.2233220.1361620.2054050.20540513,361,632,547
22 de abr. de 20210.2542110.2564530.2132340.2172110.2172119,887,945,545
21 de abr. de 20210.2634140.2884090.2474150.2549870.25498710,570,424,625
20 de abr. de 20210.3391890.3501270.2256800.2655300.26553023,378,873,697
19 de abr. de 20210.2677510.3586580.2582150.3382620.33826225,446,514,907
18 de abr. de 20210.2379450.2921560.2056760.2677580.26775819,604,535,143
17 de abr. de 20210.3055310.3125160.1974000.2371680.23716826,217,281,487
16 de abr. de 20210.1517090.3651840.1507630.3053410.30534157,927,447,083
15 de abr. de 20210.1011120.1564640.1007550.1522270.15222714,968,637,584
14 de abr. de 20210.0788490.1191580.0773190.1014040.10140417,505,558,733
13 de abr. de 20210.0593260.0796280.0593260.0781710.0781716,003,743,133
12 de abr. de 20210.0626630.0630100.0578390.0594010.0594012,256,029,484
11 de abr. de 20210.0535660.0665860.0531070.0627510.0627515,587,254,622
10 de abr. de 20210.0517540.0546760.0511050.0536470.0536471,150,990,584
09 de abr. de 20210.0515820.0537480.0506800.0518320.051832891,088,180
08 de abr. de 20210.0497260.0520110.0495390.0515840.051584885,624,892
07 de abr. de 20210.0542820.0566930.0485020.0497200.0497202,406,502,353
06 de abr. de 20210.0505110.0549440.0491490.0542860.0542862,196,930,290
05 de abr. de 20210.0487880.0509140.0480200.0505170.0505171,281,058,232
04 de abr. de 20210.0474310.0494130.0470170.0487820.048782797,145,040
03 de abr. de 20210.0490300.0505840.0474550.0474550.047455966,836,232
02 de abr. de 20210.0526110.0528460.0487510.0490340.0490341,842,638,268
01 de abr. de 20210.0457520.0597310.0457550.0526260.0526264,937,852,832
31 de mar. de 20210.0459790.0464990.0445420.0457540.045754557,150,268
30 de mar. de 20210.0459290.0472740.0456170.0459770.045977621,760,608
29 de mar. de 20210.0455440.0464100.0451550.0459290.045929457,083,341
28 de mar. de 20210.0461080.0464230.0449570.0455610.045561390,691,519
27 de mar. de 20210.0457350.0470010.0453850.0461050.046105639,164,019
26 de mar. de 20210.0436770.0458090.0435840.0457440.045744658,186,876
25 de mar. de 20210.0437650.0443620.0421960.0436900.043690920,717,880
24 de mar. de 20210.0452070.0477380.0433870.0437680.043768791,125,633
23 de mar. de 20210.0460450.0470080.0443850.0452310.045231879,001,616
22 de mar. de 20210.0481820.0484120.0460180.0460620.046062584,068,632
21 de mar. de 20210.0493620.0498230.0475350.0481620.048162639,187,631
20 de mar. de 20210.0488130.0507590.0486500.0493540.049354847,892,007
19 de mar. de 20210.0481420.0500940.0475020.0488250.048825807,556,625
18 de mar. de 20210.0481030.0490830.0454280.0481470.048147763,341,487
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...