Italia markets closed

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,163557-0,000131 (-0,08%)
Al 2:22AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20210,1637320,1651870,1629550,1635570,1635571.273.031.424
23 lug 2021------
22 lug 20210,1615120,1665700,1582370,1625000,1625001.384.108.630
21 lug 20210,1447400,1816850,1432750,1614010,1614013.759.434.999
20 lug 20210,1473560,1519440,1362110,1449720,1449721.535.847.971
19 lug 20210,1539190,1557840,1448640,1471810,147181919.960.425
18 lug 20210,1582670,1658460,1531490,1542710,1542711.205.907.040
17 lug 20210,1457960,1735960,1433500,1576610,1576612.027.140.516
16 lug 20210,1568280,1594710,1453520,1459890,145989969.666.600
15 lug 20210,1671140,1697660,1531810,1565310,156531884.352.838
14 lug 20210,1698320,1730200,1593280,1667540,1667541.114.803.962
13 lug 20210,1753400,1753300,1682490,1698530,169853879.729.903
12 lug 20210,1819480,1845440,1724600,1753730,175373820.693.535
11 lug 20210,1800850,1841750,1775970,1818180,181818606.354.459
10 lug 20210,1850900,1916990,1774400,1801130,1801131.064.679.558
09 lug 20210,1747960,1935910,1660340,1851060,1851062.564.281.281
08 lug 20210,1902680,1907380,1713190,1752380,1752381.510.683.189
07 lug 20210,1981830,2011780,1886950,1900500,190050974.222.073
06 lug 20210,1948890,2037700,1944160,1982850,1982851.070.773.511
05 lug 20210,2078460,2078460,1919630,1952250,1952251.068.736.766
04 lug 20210,2076930,2128670,2051650,2079000,207900821.124.840
03 lug 20210,2065810,2108870,2043470,2076820,207682772.884.775
02 lug 20210,2059690,2092900,2016840,2067150,2067151.113.770.079
01 lug 20210,2140900,2196460,2014490,2064470,2064472.080.051.356
30 giu 20210,2213520,2214530,2010990,2144170,2144171.727.178.211
29 giu 20210,2154940,2313300,2123720,2208070,2208071.842.428.009
28 giu 20210,2218280,2236780,2100960,2153230,2153231.620.429.528
27 giu 20210,2061360,2234950,2018320,2214360,2214361.814.965.601
26 giu 20210,1990980,2137440,1935070,2050790,2050792.219.702.080
25 giu 20210,2208920,2421290,1927940,2003370,2003374.642.647.996
24 giu 20210,1969510,2251770,1866280,2203070,2203073.223.210.681
23 giu 20210,1597400,2067270,1516210,1946070,1946074.273.699.097
22 giu 20210,1499950,1814160,1383530,1600410,1600415.020.654.204
21 giu 20210,2364240,2366060,1397460,1500030,1500034.734.704.173
20 giu 20210,2413910,2443170,2161660,2366270,2366271.654.030.075
19 giu 20210,2475230,2510070,2412170,2422010,242201845.598.830
18 giu 20210,2572230,2583420,2361760,2473740,2473741.556.214.051
17 giu 20210,2565660,2616960,2546950,2572800,257280940.799.371
16 giu 20210,2642360,2650690,2520720,2565760,2565761.160.255.353
15 giu 20210,2695840,2727200,2614110,2708370,2708371.392.171.267
14 giu 20210,2674750,2778710,2645880,2739560,2739561.331.325.525
13 giu 20210,2580610,2726360,2542680,2678700,2678701.226.171.022
12 giu 20210,2633530,2637150,2492400,2577300,2577301.325.988.582
11 giu 20210,2681020,2752210,2575030,2637380,2637381.514.950.189
10 giu 20210,2819200,2828930,2655560,2680910,2680911.736.619.500
09 giu 20210,2681580,2905280,2571180,2819130,2819132.590.060.620
08 giu 20210,2721600,2801980,2435710,2691960,2691963.219.057.077
07 giu 20210,3053810,3121250,2705440,2715270,2715272.496.668.290
06 giu 20210,3054900,3097000,3018560,3055790,3055791.509.465.004
05 giu 20210,3096440,3237450,2962950,3059020,3059022.847.183.753
04 giu 20210,3305470,3305470,2900290,3092910,3092914.840.847.487
03 giu 20210,3470530,3611480,3124080,3297070,3297075.613.707.040
02 giu 20210,3030940,3653890,2884770,3467540,3467549.357.842.604
01 giu 20210,2662930,3136000,2556110,3029100,3029104.744.080.425
31 mag 20210,2477120,2691770,2413080,2663470,2663471.995.358.446
30 mag 20210,2484870,2545200,2359470,2479370,2479371.583.284.895
29 mag 20210,2554010,2607480,2311190,2486020,2486022.026.410.237
28 mag 20210,2736430,2853960,2480990,2552430,2552432.697.932.569
27 mag 20210,2899140,2899140,2692370,2730650,2730652.038.843.099
26 mag 20210,2828460,2989430,2778470,2901030,2901032.752.458.545
25 mag 20210,2996840,3110070,2640400,2827690,2827694.527.349.094
24 mag 20210,2518030,3041370,2431940,2997830,2997835.584.534.501
23 mag 20210,2812170,2880650,2047710,2529160,2529165.864.622.156
22 mag 20210,2945130,2959910,2612220,2810930,2810934.304.779.929
21 mag 20210,3256540,3367500,2584290,2950590,2950596.118.934.020
20 mag 20210,2713530,3547670,2432200,3273470,32734710.155.518.655
19 mag 20210,3898010,5607470,1787530,2737120,27371212.384.479.290
18 mag 20210,4005690,4220200,3853350,3895390,3895393.929.547.791
17 mag 20210,4225670,4245500,3779930,4013410,4013416.030.363.165
16 mag 20210,4181740,4513010,3713820,4237870,4237877.853.222.134
15 mag 20210,4608440,4632640,4044980,4182250,4182258.098.940.209
14 mag 20210,4033110,4856850,3847650,4607910,46079116.852.320.865
13 mag 20210,3247130,4300400,2958340,4060460,40604615.453.742.677
12 mag 20210,4065650,4285430,3190820,3190820,3190827.138.269.457
11 mag 20210,3710570,4501050,3665700,4077900,40779011.994.957.451
10 mag 20210,4680830,4680830,3469630,3706250,37062513.602.648.311
09 mag 20210,5227390,5735520,3499930,4683980,46839837.909.294.089
08 mag 20210,5654750,6063900,5000040,5232480,52324821.010.120.574
07 mag 20210,4816350,6017900,4311180,5629890,56298923.525.862.413
06 mag 20210,5436910,5527260,4520990,4813820,48138215.739.209.159
05 mag 20210,4472180,5789170,4365860,5476810,54768135.415.157.008
04 mag 20210,3650930,5039210,3324460,4505300,45053031.823.986.419
03 mag 20210,3106730,3694770,3106730,3662810,3662818.729.119.228
02 mag 20210,3253650,3328040,3035570,3126810,3126816.685.574.231
01 mag 20210,2808420,3303970,2731210,3269460,3269468.422.115.793
30 apr 20210,2513110,2826710,2500230,2808440,2808444.401.504.779
29 apr 20210,2663620,2669010,2450150,2516960,2516964.146.441.338
28 apr 20210,2252200,2855690,2122220,2667320,26673211.919.443.732
27 apr 20210,2247000,2316740,2194920,2251500,2251502.970.096.226
26 apr 20210,2078150,2320910,2050980,2240780,2240784.237.665.093
25 apr 20210,2230190,2386830,1870900,2077080,2077085.665.961.723
24 apr 20210,2062610,2392220,1900380,2233690,2233699.140.647.805
23 apr 20210,2172570,2233220,1361620,2054050,20540513.361.632.547
22 apr 20210,2542110,2564530,2132340,2172110,2172119.887.945.545
21 apr 20210,2634140,2884090,2474150,2549870,25498710.570.424.625
20 apr 20210,3391890,3501270,2256800,2655300,26553023.378.873.697
19 apr 20210,2677510,3586580,2582150,3382620,33826225.446.514.907
18 apr 20210,2379450,2921560,2056760,2677580,26775819.604.535.143
17 apr 20210,3055310,3125160,1974000,2371680,23716826.217.281.487
16 apr 20210,1517090,3651840,1507630,3053410,30534157.927.447.083
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...