Italia markets open in 2 hours 23 minutes

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,173183-0,049125 (-22,10%)
Al 5:36AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20210,1455830,1806500,1407220,1731830,1731836.261.857.280
21 giu 2021------
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
15 apr 20210,1011120,1564640,1007550,1522270,15222714.968.637.584
14 apr 20210,0788490,1191580,0773190,1014040,10140417.505.558.733
13 apr 20210,0593260,0796280,0593260,0781710,0781716.003.743.133
12 apr 20210,0626630,0630100,0578390,0594010,0594012.256.029.484
11 apr 20210,0535660,0665860,0531070,0627510,0627515.587.254.622
10 apr 20210,0517540,0546760,0511050,0536470,0536471.150.990.584
09 apr 20210,0515820,0537480,0506800,0518320,051832891.088.180
08 apr 20210,0497260,0520110,0495390,0515840,051584885.624.892
07 apr 20210,0542820,0566930,0485020,0497200,0497202.406.502.353
06 apr 20210,0505110,0549440,0491490,0542860,0542862.196.930.290
05 apr 20210,0487880,0509140,0480200,0505170,0505171.281.058.232
04 apr 20210,0474310,0494130,0470170,0487820,048782797.145.040
03 apr 20210,0490300,0505840,0474550,0474550,047455966.836.232
02 apr 20210,0526110,0528460,0487510,0490340,0490341.842.638.268
01 apr 20210,0457520,0597310,0457550,0526260,0526264.937.852.832
31 mar 20210,0459790,0464990,0445420,0457540,045754557.150.268
30 mar 20210,0459290,0472740,0456170,0459770,045977621.760.608
29 mar 20210,0455440,0464100,0451550,0459290,045929457.083.341
28 mar 20210,0461080,0464230,0449570,0455610,045561390.691.519
27 mar 20210,0457350,0470010,0453850,0461050,046105639.164.019
26 mar 20210,0436770,0458090,0435840,0457440,045744658.186.876
25 mar 20210,0437650,0443620,0421960,0436900,043690920.717.880
24 mar 20210,0452070,0477380,0433870,0437680,043768791.125.633
23 mar 20210,0460450,0470080,0443850,0452310,045231879.001.616
22 mar 20210,0481820,0484120,0460180,0460620,046062584.068.632
21 mar 20210,0493620,0498230,0475350,0481620,048162639.187.631
20 mar 20210,0488130,0507590,0486500,0493540,049354847.892.007
19 mar 20210,0481420,0500940,0475020,0488250,048825807.556.625
18 mar 20210,0481030,0490830,0454280,0481470,048147763.341.487
17 mar 20210,0492430,0494480,0474460,0481140,048114719.308.813
16 mar 20210,0478650,0495010,0465280,0492420,0492421.171.037.405
15 mar 20210,0489790,0499380,0462330,0478660,0478661.457.855.170
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...