Italia markets closed

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,192287+0,014457 (+8,13%)
Al 9:29PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20210,1730940,1924630,1711150,1922870,1922871.873.705.984
21 set 20210,1780280,1857920,1690230,1714830,1714831.507.274.760
20 set 20210,1987830,1992100,1707720,1765770,1765771.913.544.849
19 set 20210,2057680,2057710,1972820,1987680,198768761.133.943
18 set 20210,2046250,2109250,2031640,2058570,205857852.089.401
17 set 20210,2057800,2204820,2030030,2046270,2046271.916.178.597
16 set 20210,2094460,2096420,1987290,2061690,206169969.027.541
15 set 20210,2038460,2101160,2026390,2095770,209577829.340.701
14 set 20210,1998910,2043430,1981240,2039470,203947820.118.771
13 set 20210,2121770,2134220,1939590,1997580,1997581.489.564.898
12 set 20210,2042620,2157090,2024870,2121710,2121711.201.565.696
11 set 20210,2030590,2099230,2018560,2043490,2043491.012.583.809
10 set 20210,2136110,2212120,1997080,2031900,2031901.558.600.330
09 set 20210,2118310,2196770,2109370,2136200,2136201.491.124.334
08 set 20210,2146700,2226450,1986810,2175430,2175432.729.808.168
07 set 20210,2602050,2619270,1828080,2142290,2142294.772.957.443
06 set 20210,2644530,2695260,2532440,2600490,2600492.199.751.659
05 set 20210,2518820,2650370,2495750,2646320,2646322.013.414.653
04 set 20210,2492350,2597980,2468480,2519360,2519361.904.483.906
03 set 20210,2482370,2562670,2428270,2494080,2494082.006.933.619
02 set 20210,2486110,2610500,2465460,2492500,2492502.510.614.923
01 set 20210,2354450,2490440,2317360,2486180,2486181.636.456.972
31 ago 20210,2304720,2421190,2288960,2357770,2357771.478.374.875
30 ago 20210,2383630,2452200,2291930,2306800,2306801.482.620.006
29 ago 20210,2423510,2472690,2352490,2382720,2382721.248.991.585
28 ago 20210,2497850,2536330,2401550,2421530,2421531.301.191.210
27 ago 20210,2287140,2499660,2258830,2496160,2496162.019.558.543
26 ago 20210,2487100,2515490,2256210,2287910,2287912.050.694.967
25 ago 20210,2460840,2527590,2382680,2482270,2482272.139.513.690
24 ago 20210,2710970,2722190,2364760,2456770,2456772.674.910.182
23 ago 20210,2692370,2796820,2668160,2706960,2706962.415.318.384
22 ago 20210,2710820,2748920,2620720,2692680,2692681.913.171.054
21 ago 20210,2798130,2815730,2696700,2708360,2708362.223.131.105
20 ago 20210,2719860,2852700,2688310,2798950,2798953.001.828.742
19 ago 20210,2592310,2731800,2518380,2716200,2716203.220.706.831
18 ago 20210,2555240,2771350,2407670,2595410,2595415.424.286.210
17 ago 20210,2713690,2884500,2527350,2557280,2557284.867.629.707
16 ago 20210,2884190,2980510,2639610,2722890,2722895.672.477.641
15 ago 20210,2493020,2956020,2433480,2895010,2895016.822.179.988
14 ago 20210,2431240,2530060,2349480,2484760,2484763.965.259.405
13 ago 20210,2251650,2434530,2232090,2431300,2431303.022.160.664
12 ago 20210,2255620,2506000,2152760,2248860,2248864.486.153.493
11 ago 20210,2196500,2406050,2188200,2259120,2259124.030.075.582
10 ago 20210,2184160,2242150,2093790,2195660,2195662.921.923.622
09 ago 20210,2043960,2267050,1969960,2188680,2188683.925.795.414
08 ago 20210,2226990,2392110,2000560,2043310,2043315.945.572.720
07 ago 20210,1741470,2227280,1732340,2213260,2213265.392.478.386
06 ago 20210,1698190,1800440,1680100,1740130,1740131.132.876.283
05 ago 20210,1702780,1710920,1644890,1698310,169831962.673.585
04 ago 20210,1653990,1715530,1640850,1702060,170206925.241.043
03 ago 20210,1713250,1727130,1633220,1651080,165108945.008.927
02 ago 20210,1721670,1766950,1703180,1714670,171467995.008.021
01 ago 20210,1750680,1833750,1697500,1723000,1723001.442.447.566
31 lug 20210,1758100,1806230,1726610,1755410,1755411.136.945.302
30 lug 20210,1724040,1772890,1651200,1759640,1759641.284.193.697
29 lug 20210,1735580,1735030,1687750,1720640,172064983.283.541
28 lug 20210,1743580,1810580,1710170,1733900,1733901.753.140.187
27 lug 20210,1726700,1770880,1654920,1741790,1741791.886.373.243
26 lug 20210,1682070,1976410,1674110,1731650,1731654.119.667.799
25 lug 20210,1675030,1702880,1628510,1680660,1680661.066.948.267
24 lug 20210,1655040,1736170,1625510,1676270,1676271.440.680.404
23 lug 20210,1625470,1695220,1560220,1654540,1654541.229.458.398
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...