Register for real-time alerts, custom portfolio, and market movers
DOGEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.1333 | -0.0065 | -4.65% | 0.1397 | 0.1414 | 0.1322 | 6,985,081.00 |
| May 07 2024 | 0.1398 | -0.0057 | -3.92% | 0.1454 | 0.1486 | 0.1389 | 7,552,513.00 |
| May 06 2024 | 0.1455 | -0.0042 | -2.81% | 0.150 | 0.157 | 0.1431 | 13,953,052.00 |
| May 05 2024 | 0.1497 | 0.0008 | 0.54% | 0.1492 | 0.1518 | 0.1437 | 9,039,641.00 |
| May 04 2024 | 0.1489 | 0.013 | 9.57% | 0.1359 | 0.1581 | 0.1358 | 24,060,857.00 |
| May 03 2024 | 0.1359 | 0.0128 | 10.40% | 0.1231 | 0.1377 | 0.1222 | 10,943,805.00 |
| May 02 2024 | 0.1231 | 0.0018 | 1.48% | 0.1211 | 0.1255 | 0.1157 | 10,330,914.00 |
| May 01 2024 | 0.1213 | -0.0039 | -3.12% | 0.1251 | 0.1254 | 0.1125 | 17,746,979.00 |
| Apr 30 2024 | 0.1252 | -0.0086 | -6.43% | 0.1337 | 0.1361 | 0.1208 | 9,015,765.00 |
| Apr 29 2024 | 0.1338 | -0.0032 | -2.34% | 0.1368 | 0.1382 | 0.1303 | 6,793,790.00 |
| Apr 28 2024 | 0.137 | -0.0011 | -0.80% | 0.1382 | 0.1412 | 0.1365 | 2,674,671.00 |
| Apr 27 2024 | 0.1381 | -0.0002 | -0.14% | 0.1384 | 0.1398 | 0.134 | 4,847,661.00 |
| Apr 26 2024 | 0.1383 | -0.0028 | -1.98% | 0.1413 | 0.1416 | 0.1375 | 4,186,428.00 |
| Apr 25 2024 | 0.1411 | -0.0004 | -0.28% | 0.1412 | 0.144 | 0.1377 | 5,988,022.00 |
| Apr 24 2024 | 0.1415 | -0.0079 | -5.29% | 0.1495 | 0.1538 | 0.1397 | 10,981,923.00 |
| Apr 23 2024 | 0.1494 | -0.0019 | -1.26% | 0.1512 | 0.1524 | 0.147 | 6,541,009.00 |
| Apr 22 2024 | 0.1513 | 0.0028 | 1.89% | 0.1487 | 0.1534 | 0.1468 | 6,984,581.00 |
| Apr 21 2024 | 0.1485 | -0.0046 | -3.00% | 0.152 | 0.1558 | 0.1458 | 9,501,660.00 |
| Apr 20 2024 | 0.1531 | 0.0064 | 4.36% | 0.1461 | 0.1552 | 0.1417 | 13,616,178.00 |
| Apr 19 2024 | 0.1467 | 0.0033 | 2.30% | 0.1428 | 0.1477 | 0.1309 | 20,971,719.00 |
| Apr 18 2024 | 0.1434 | 0.0049 | 3.54% | 0.1382 | 0.1449 | 0.132 | 13,315,505.00 |
| Apr 17 2024 | 0.1385 | -0.0086 | -5.85% | 0.1463 | 0.1494 | 0.1357 | 14,388,435.00 |
| Apr 16 2024 | 0.1471 | -0.0047 | -3.10% | 0.1513 | 0.1532 | 0.1379 | 20,424,372.00 |
| Apr 15 2024 | 0.1518 | -0.0009 | -0.59% | 0.1515 | 0.159 | 0.1418 | 25,748,890.00 |
| Apr 14 2024 | 0.1527 | 0.0075 | 5.17% | 0.1462 | 0.1553 | 0.1366 | 23,354,144.00 |
| Apr 13 2024 | 0.1452 | -0.0195 | -11.84% | 0.1639 | 0.1658 | 0.1241 | 54,715,599.00 |
| Apr 12 2024 | 0.1647 | -0.0161 | -8.90% | 0.181 | 0.1885 | 0.1505 | 33,560,722.00 |
| Apr 11 2024 | 0.1808 | -0.0056 | -3.00% | 0.185 | 0.1892 | 0.1771 | 13,761,837.00 |
| Apr 10 2024 | 0.1864 | 0.0124 | 7.13% | 0.1735 | 0.1882 | 0.1668 | 18,603,837.00 |
| Apr 09 2024 | 0.174 | -0.0125 | -6.70% | 0.1863 | 0.1872 | 0.1712 | 14,427,707.00 |
| Apr 08 2024 | 0.1865 | 0.0029 | 1.58% | 0.183 | 0.1929 | 0.1805 | 23,424,826.00 |
| Apr 07 2024 | 0.1836 | 0.012 | 6.99% | 0.1714 | 0.1888 | 0.1714 | 21,973,345.00 |
| Apr 06 2024 | 0.1716 | 0.0079 | 4.83% | 0.1634 | 0.1734 | 0.163 | 20,932,148.00 |
| Apr 05 2024 | 0.1637 | -0.0023 | -1.39% | 0.1655 | 0.167 | 0.1547 | 24,155,921.00 |
| Apr 04 2024 | 0.166 | 0.0041 | 2.53% | 0.1616 | 0.1735 | 0.1588 | 30,136,573.00 |
| Apr 03 2024 | 0.1619 | -0.0076 | -4.48% | 0.1704 | 0.1743 | 0.1573 | 46,200,326.00 |
| Apr 02 2024 | 0.1695 | -0.0218 | -11.40% | 0.1902 | 0.1912 | 0.1677 | 61,197,697.00 |
| Apr 01 2024 | 0.1913 | -0.0128 | -6.27% | 0.2033 | 0.2034 | 0.1837 | 37,338,609.00 |
| Mar 31 2024 | 0.2041 | 0.0195 | 10.56% | 0.185 | 0.2078 | 0.185 | 29,460,859.00 |
| Mar 30 2024 | 0.1846 | -0.013 | -6.58% | 0.1969 | 0.201 | 0.1821 | 26,841,298.00 |
| Mar 29 2024 | 0.1976 | -0.0065 | -3.18% | 0.2049 | 0.2084 | 0.1928 | 38,797,863.00 |
| Mar 28 2024 | 0.2041 | 0.0285 | 16.23% | 0.1752 | 0.212 | 0.1751 | 81,707,191.00 |
| Mar 27 2024 | 0.1756 | 0.0074 | 4.40% | 0.168 | 0.1772 | 0.1655 | 47,799,918.00 |
| Mar 26 2024 | 0.1682 | 0.0066 | 4.08% | 0.1613 | 0.1723 | 0.1605 | 28,308,159.00 |
| Mar 25 2024 | 0.1616 | -0.0018 | -1.10% | 0.1635 | 0.1725 | 0.1573 | 22,850,383.00 |
| Mar 24 2024 | 0.1634 | 0.0137 | 9.15% | 0.1506 | 0.1666 | 0.1501 | 27,658,150.00 |
| Mar 23 2024 | 0.1497 | 0.008 | 5.65% | 0.1414 | 0.1621 | 0.1406 | 27,678,925.00 |
| Mar 22 2024 | 0.1417 | -0.0014 | -0.98% | 0.1425 | 0.1527 | 0.1344 | 32,798,953.00 |
| Mar 21 2024 | 0.1431 | 0.0038 | 2.73% | 0.1383 | 0.1473 | 0.1342 | 31,378,407.00 |
| Mar 20 2024 | 0.1393 | 0.0212 | 17.95% | 0.1192 | 0.1403 | 0.113 | 30,917,235.00 |
| Mar 19 2024 | 0.1181 | -0.0138 | -10.46% | 0.1318 | 0.1334 | 0.115 | 24,421,558.00 |
| Mar 18 2024 | 0.1319 | -0.0097 | -6.85% | 0.1408 | 0.1408 | 0.1287 | 15,258,837.00 |
| Mar 17 2024 | 0.1416 | 0.0107 | 8.17% | 0.1319 | 0.1462 | 0.1253 | 21,090,590.00 |
| Mar 16 2024 | 0.1309 | -0.0189 | -12.62% | 0.1505 | 0.1517 | 0.1267 | 15,736,556.00 |
| Mar 15 2024 | 0.1498 | -0.0131 | -8.04% | 0.1634 | 0.1666 | 0.1403 | 26,944,297.00 |
| Mar 14 2024 | 0.1629 | 0.0084 | 5.44% | 0.1546 | 0.176 | 0.1511 | 34,359,551.00 |
| Mar 13 2024 | 0.1545 | 0.0006 | 0.39% | 0.1533 | 0.1598 | 0.151 | 13,357,245.00 |
| Mar 12 2024 | 0.1539 | -0.0119 | -7.18% | 0.1666 | 0.1672 | 0.1448 | 21,378,492.00 |
| Mar 11 2024 | 0.1658 | 0.0104 | 6.69% | 0.155 | 0.1666 | 0.1463 | 26,937,619.00 |
| Mar 10 2024 | 0.1554 | -0.0082 | -5.01% | 0.1639 | 0.1644 | 0.1513 | 22,031,796.00 |
| Mar 09 2024 | 0.1636 | 0.0126 | 8.34% | 0.1505 | 0.1694 | 0.1494 | 22,507,180.00 |
| Mar 08 2024 | 0.151 | 0.007 | 4.86% | 0.143 | 0.1609 | 0.1419 | 39,576,140.00 |
| Mar 07 2024 | 0.144 | -0.0008 | -0.55% | 0.1449 | 0.1485 | 0.1343 | 27,212,596.00 |
| Mar 06 2024 | 0.1448 | 0.0032 | 2.26% | 0.1424 | 0.1654 | 0.1346 | 44,076,307.00 |
| Mar 05 2024 | 0.1416 | -0.0258 | -15.41% | 0.1668 | 0.1905 | 0.111 | 80,228,483.00 |
| Mar 04 2024 | 0.1674 | 0.0252 | 17.72% | 0.142 | 0.171 | 0.1336 | 67,605,221.00 |
| Mar 03 2024 | 0.1422 | 0.0113 | 8.63% | 0.1305 | 0.1441 | 0.1135 | 57,515,427.00 |
| Mar 02 2024 | 0.1309 | 0.0023 | 1.79% | 0.1278 | 0.1394 | 0.1254 | 44,009,714.00 |
| Mar 01 2024 | 0.1286 | 0.0207 | 19.18% | 0.1085 | 0.1344 | 0.1083 | 61,363,821.00 |
| Feb 29 2024 | 0.1079 | 0.0009 | 0.84% | 0.1068 | 0.1246 | 0.1024 | 72,557,235.00 |
| Feb 28 2024 | 0.107 | 0.017 | 18.89% | 0.090 | 0.1198 | 0.087 | 45,567,935.00 |
| Feb 27 2024 | 0.090 | 0.0079 | 9.62% | 0.082 | 0.0926 | 0.0814 | 19,053,762.00 |
| Feb 26 2024 | 0.0821 | 0.0026 | 3.27% | 0.0795 | 0.0828 | 0.0775 | 10,391,641.00 |
| Feb 25 2024 | 0.0795 | -0.0001 | -0.13% | 0.0797 | 0.0802 | 0.0787 | 5,121,819.00 |
| Feb 24 2024 | 0.0796 | 0.0016 | 2.05% | 0.0782 | 0.0798 | 0.0775 | 3,037,190.00 |
| Feb 23 2024 | 0.078 | 0.0004 | 0.52% | 0.0777 | 0.079 | 0.0766 | 5,616,804.00 |
| Feb 22 2024 | 0.0776 | -0.0006 | -0.77% | 0.0781 | 0.079 | 0.0767 | 5,954,207.00 |
| Feb 21 2024 | 0.0782 | -0.0015 | -1.88% | 0.0797 | 0.0799 | 0.0759 | 5,224,310.00 |
| Feb 20 2024 | 0.0797 | -0.0034 | -4.09% | 0.083 | 0.0849 | 0.0766 | 12,344,909.00 |
| Feb 19 2024 | 0.0831 | 0.0041 | 5.19% | 0.079 | 0.0842 | 0.0789 | 10,266,894.00 |
| Feb 18 2024 | 0.079 | 0.0013 | 1.67% | 0.0775 | 0.0796 | 0.077 | 4,445,944.00 |
| Feb 17 2024 | 0.0777 | -0.0021 | -2.63% | 0.0798 | 0.0799 | 0.076 | 5,993,200.00 |
| Feb 16 2024 | 0.0798 | 0.0007 | 0.88% | 0.0793 | 0.0817 | 0.0781 | 5,286,447.00 |
| Feb 15 2024 | 0.0791 | -0.0006 | -0.75% | 0.0798 | 0.0822 | 0.078 | 9,624,408.00 |
| Feb 14 2024 | 0.0797 | 0.004 | 5.28% | 0.0757 | 0.0811 | 0.0752 | 8,811,358.00 |
| Feb 13 2024 | 0.0757 | -0.0005 | -0.66% | 0.0762 | 0.077 | 0.0744 | 5,942,003.00 |
| Feb 12 2024 | 0.0762 | 0.0012 | 1.60% | 0.0749 | 0.0767 | 0.0735 | 4,089,531.00 |
| Feb 11 2024 | 0.075 | -0.0002 | -0.27% | 0.0752 | 0.077 | 0.0745 | 4,623,212.00 |
| Feb 10 2024 | 0.0752 | 0.0006 | 0.80% | 0.0747 | 0.0755 | 0.0734 | 3,283,025.00 |
| Feb 09 2024 | 0.0746 | 0.0005 | 0.67% | 0.0742 | 0.0763 | 0.0741 | 4,910,185.00 |
