Italia markets close in 6 hours 33 minutes

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,069174+0,002388 (+3,58%)
Al 08:56AM UTC. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 20220,0692180,0703670,0691740,0691740,069174452.747.360
10 ago 20220,0677090,0689490,0660330,0691290,069129418.658.803
09 ago 20220,0687010,0723920,0669090,0677150,067715598.856.068
08 ago 20220,0677800,0706300,0678000,0686950,068695391.433.261
07 ago 20220,0674060,0686790,0665010,0677730,067773201.395.427
06 ago 20220,0684830,0696930,0673240,0674110,067411272.867.076
05 ago 20220,0657080,0685260,0656760,0684820,068482330.034.038
04 ago 20220,0651780,0658650,0644820,0657300,065730250.265.375
03 ago 20220,0656710,0670470,0644610,0651760,065176282.401.221
02 ago 20220,0669570,0671230,0640420,0656730,065673331.489.254
01 ago 20220,0668590,0690810,0655220,0669740,066974432.771.024
31 lug 20220,0681010,0704340,0666620,0668650,066865510.448.057
30 lug 20220,0673810,0722740,0666770,0681030,068103743.741.752
29 lug 20220,0678010,0703360,0665420,0673840,067384681.466.980
28 lug 20220,0656820,0692110,0646340,0678060,067806638.712.645
27 lug 20220,0617210,0656720,0610000,0656720,065672489.160.094
26 lug 20220,0609550,0617190,0597260,0617190,061719411.202.782
25 lug 20220,0663910,0665790,0609420,0609420,060942438.752.742
24 lug 20220,0666960,0674180,0661930,0664000,066400361.921.085
23 lug 20220,0661290,0678930,0648950,0667030,066703418.997.602
22 lug 20220,0684640,0701880,0656360,0661610,066161469.502.596
21 lug 20220,0688770,0694380,0658640,0684530,068453481.830.652
20 lug 20220,0674600,0748220,0662970,0688730,0688731.001.252.044
19 lug 20220,0667110,0683250,0646720,0674580,067458539.768.746
18 lug 20220,0625020,0675120,0625020,0667360,066736556.629.574
17 lug 20220,0637740,0648710,0624890,0624950,062495247.273.716
16 lug 20220,0625330,0642070,0613750,0637660,063766277.407.145
15 lug 20220,0622340,0640130,0616540,0625380,062538371.362.982
14 lug 20220,0617190,0624880,0596910,0622280,062228347.164.937
13 lug 20220,0599040,0618080,0583010,0617390,061739444.964.956
12 lug 20220,0615680,0627640,0599050,0599050,059905297.560.429
11 lug 20220,0661610,0661610,0612560,0615640,061564324.637.787
10 lug 20220,0682350,0682350,0653130,0661550,066155294.874.650
09 lug 20220,0679550,0687260,0677300,0682380,068238249.610.830
08 lug 20220,0694480,0716660,0677400,0679870,067987436.223.547
07 lug 20220,0673350,0699640,0666380,0694500,069450395.918.784
06 lug 20220,0654920,0678370,0647480,0673390,067339391.693.966
05 lug 20220,0665510,0669340,0638350,0654760,065476393.139.767
04 lug 20220,0643870,0667080,0631780,0665900,066590363.834.199
03 lug 20220,0639540,0646500,0624320,0643920,064392269.224.883
02 lug 20220,0634810,0649070,0632200,0639540,063954338.082.871
01 lug 20220,0631850,0648120,0614340,0634520,063452453.003.327
30 giu 20220,0665150,0665750,0602970,0630680,063068540.774.313
29 giu 20220,0627170,0682960,0615970,0665030,066503567.523.251
28 giu 20220,0682610,0689230,0624600,0626790,062679508.218.465
27 giu 20220,0692370,0740410,0670310,0682780,068278909.480.267
26 giu 20220,0648800,0729320,0639480,0692580,069258836.367.790
25 giu 20220,0635750,0654720,0619400,0648950,064895409.882.604
24 giu 20220,0608580,0645720,0608240,0635890,063589487.618.129
23 giu 20220,0584050,0611740,0584050,0608710,060871412.733.054
22 giu 20220,0622970,0624340,0580980,0584130,058413599.752.980
21 giu 20220,0572010,0656180,0563310,0622630,062263998.831.206
20 giu 20220,0575780,0580990,0548990,0572030,057203474.355.785
19 giu 20220,0505020,0596420,0488830,0575750,0575751.111.704.126
18 giu 20220,0542710,0550100,0473700,0505070,050507621.518.683
17 giu 20220,0521920,0550560,0520940,0542860,054286365.587.788
16 giu 20220,0602260,0602260,0516850,0521760,052176686.913.242
15 giu 20220,0532440,0606890,0483410,0602480,0602481.073.262.146
14 giu 20220,0517950,0557350,0482960,0532590,053259870.772.992
13 giu 20220,0612760,0626370,0508610,0517760,0517761.406.999.964
12 giu 20220,0664630,0668680,0607050,0613340,061334675.116.478
11 giu 20220,0717470,0726280,0652050,0664400,066440472.608.207
10 giu 20220,0747090,0747870,0711040,0717290,071729410.220.034
09 giu 20220,0741220,0754820,0738000,0747100,074710258.656.521
08 giu 20220,0752430,0761710,0738860,0741250,074125306.098.773
07 giu 20220,0772050,0772050,0733720,0752630,075263476.408.413
06 giu 20220,0757260,0788250,0756210,0772040,077204471.204.068
05 giu 20220,0762900,0766280,0754140,0757290,075729263.488.265
04 giu 20220,0750490,0768140,0743710,0762920,076292326.830.702
03 giu 20220,0769910,0770120,0743780,0750380,075038376.244.127
02 giu 20220,0761030,0772340,0754500,0769860,076986404.138.315
01 giu 20220,0799800,0826920,0749330,0761070,076107780.027.254
31 mag 20220,0815570,0818900,0780840,0799890,079989626.426.515
30 mag 20220,0770610,0819140,0766720,0815620,081562641.106.801
29 mag 20220,0762550,0773690,0748210,0770620,077062368.100.679
28 mag 20220,0757790,0772390,0756240,0763540,0763541.212.971.659
27 mag 20220,0728700,0795590,0713580,0757860,0757861.220.685.517
26 mag 20220,0776590,0781210,0710960,0729080,072908663.280.116
25 mag 20220,0779170,0787870,0772030,0776510,077651392.847.354
24 mag 20220,0779380,0790290,0753350,0779260,077926430.838.279
23 mag 20220,0814480,0831200,0775610,0779250,077925474.913.028
22 mag 20220,0799270,0818490,0795570,0814680,081468354.830.495
21 mag 20220,0794760,0805530,0784920,0799410,079941317.296.604
20 mag 20220,0819660,0829500,0784790,0794810,079481490.792.351
19 mag 20220,0798560,0822100,0782820,0819700,081970580.163.759
18 mag 20220,0855260,0859860,0798700,0798700,079870533.035.716
17 mag 20220,0841410,0865390,0831060,0855190,085519531.617.254
16 mag 20220,0893100,0894960,0828900,0841460,084146581.007.190
15 mag 20220,0862330,0892870,0834390,0892870,089287626.930.416
14 mag 20220,0848460,0879740,0811410,0862440,086244866.777.844
13 mag 20220,0796250,0907080,0793610,0848360,0848361.387.212.107
12 mag 20220,0805140,0845820,0669730,0796560,0796562.535.117.069
11 mag 20220,1029980,1049460,0761270,0804610,0804612.431.520.235
10 mag 20220,0991240,1115310,0955000,1030260,1030261.636.472.011
09 mag 20220,1179240,1189600,0992330,0992330,0992331.281.148.058
08 mag 20220,1208980,1213620,1176230,1179300,117930692.116.242
07 mag 20220,1212420,1250630,1188490,1209030,120903707.586.230
06 mag 20220,1218280,1228410,1175850,1212520,121252795.394.456
05 mag 20220,1278710,1292810,1202470,1218530,1218531.193.645.915
04 mag 20220,1230490,1278680,1229740,1278680,127868789.048.131
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...