La bourse est fermée

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,098621+0,000996 (+1,02 %)
À partir de 02:11AM UTC. Marché ouvert.
Durée:
13 juil. 2023 - 13 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juil. 20240,0985990,0990850,0983850,0986210,098621395 018 048
12 juil. 20240,0997220,1031050,0978390,0980930,098093502 209 418
11 juil. 20240,0994180,1020550,0979500,0997210,099721509 660 915
10 juil. 20240,0993190,1009300,0980740,0994140,099414529 585 026
09 juil. 20240,0962820,1024460,0916040,0993300,099330944 646 815
08 juil. 20240,1047710,1047710,0958130,0962790,096279592 122 987
07 juil. 20240,0973370,1052350,0967390,1048060,104806777 381 495
06 juil. 20240,0969910,0981060,0866790,0973460,0973461 576 139 901
05 juil. 20240,1097640,1102320,0966070,0970220,0970221 146 214 979
04 juil. 20240,1163170,1165910,1085010,1097850,109785609 463 973
03 juil. 20240,1149700,1163980,1141050,1163140,116314379 658 435
02 juil. 20240,1157910,1183720,1146620,1149720,114972421 522 662
01 juil. 20240,1135230,1167480,1123680,1157920,115792343 884 443
30 juin 20240,1145460,1157830,1132340,1135230,113523266 218 884
29 juin 20240,1185200,1197510,1141410,1145410,114541592 120 329
28 juin 20240,1148580,1196910,1128140,1185220,118522576 150 392
27 juin 20240,1177940,1199310,1141000,1148650,114865492 754 621
26 juin 20240,1109110,1196540,1107610,1177970,117797731 363 812
25 juin 20240,1143800,1156790,1068700,1109200,110920886 205 926
24 juin 20240,1157660,1179540,1139570,1143880,114388401 564 343
23 juin 20240,1160110,1172460,1150010,1157720,115772307 357 600
22 juin 20240,1162230,1171630,1138430,1160020,116002559 664 428
21 juin 20240,1138350,1195160,1134410,1162130,116213685 963 947
20 juin 20240,1138680,1178120,1132220,1138350,113835597 818 784
19 juin 20240,1199870,1202110,1075670,1138850,1138851 316 708 250
18 juin 20240,1279510,1289300,1179770,1200080,120008894 455 159
17 juin 20240,1274330,1282970,1257930,1279480,127948360 109 347
16 juin 20240,1258790,1280870,1253030,1274230,127423444 260 429
15 juin 20240,1313590,1339360,1235460,1258740,125874801 671 521
14 juin 20240,1352040,1353400,1305600,1313710,131371735 743 807
13 juin 20240,1285820,1385780,1257300,1352020,1352021 178 982 176
12 juin 20240,1344760,1347580,1248830,1285880,1285881 184 327 151
11 juin 20240,1361620,1375510,1332870,1344730,134473699 185 641
10 juin 20240,1351360,1379770,1343540,1361690,136169608 897 727
09 juin 20240,1372180,1374840,1332520,1351480,135148807 673 345
08 juin 20240,1470460,1487560,1325040,1372250,1372251 463 610 119
07 juin 20240,1501160,1516680,1456760,1470470,147047820 045 590
06 juin 20240,1483630,1514440,1482390,1501160,150116754 146 882
05 juin 20240,1451180,1486060,1445430,1483630,148363699 066 402
04 juin 20240,1448500,1503940,1437630,1451180,145118852 640 258
03 juin 20240,1475610,1484770,1428040,1448500,144850539 735 770
02 juin 20240,1465680,1485950,1458820,1475610,147561456 901 866
01 juin 20240,1472930,1492490,1428710,1465680,146568871 258 737
31 mai 20240,1515530,1532090,1449400,1472970,1472971 340 747 346
30 mai 20240,1520220,1569760,1500750,1515520,1515521 412 497 550
29 mai 20240,1556760,1557770,1490230,1520210,1520211 299 589 679
28 mai 20240,1532190,1593460,1515060,1556760,1556761 293 427 405
27 mai 20240,1603540,1608980,1527950,1532190,1532191 253 085 440
26 mai 20240,1509220,1604700,1501440,1603540,1603541 373 076 285
25 mai 20240,1476320,1591390,1443680,1509220,1509222 775 845 679
24 mai 20240,1534960,1558410,1419140,1476320,1476322 075 558 591
23 mai 20240,1570620,1602930,1497840,1534950,1534951 827 658 238
22 mai 20240,1525620,1589620,1481750,1570620,1570622 572 664 297
21 mai 20240,1371420,1528110,1362050,1525620,1525621 392 435 095
20 mai 20240,1407010,1433540,1361550,1371420,137142723 344 884
19 mai 20240,1429860,1441890,1393950,1407010,140701708 905 113
18 mai 20240,1376870,1438030,1377240,1429860,1429861 022 814 376
17 mai 20240,1428400,1460480,1371840,1376860,1376861 264 329 725
16 mai 20240,1344730,1442610,1343270,1428370,1428371 623 419 279
15 mai 20240,1375390,1433180,1334780,1344730,1344731 756 330 651
14 mai 20240,1311320,1452390,1263120,1375390,1375391 778 000 920
13 mai 20240,1325980,1339570,1297900,1311320,131132558 123 335
12 mai 20240,1336250,1354850,1323970,1325980,132598494 970 200
11 mai 20240,1410870,1419540,1323270,1336250,133625980 565 398
10 mai 20240,1333360,1427810,1332100,1410870,1410871 014 178 175
09 mai 20240,1397140,1414430,1322950,1333360,1333361 079 175 716
08 mai 20240,1454040,1484840,1392920,1397140,1397141 060 456 653
07 mai 20240,1497120,1569070,1433280,1454040,1454041 622 650 112
06 mai 20240,1487300,1514270,1439200,1497130,1497131 400 719 322
05 mai 20240,1357150,1570270,1356810,1487300,1487302 592 184 054
04 mai 20240,1231180,1372190,1223600,1357180,1357181 175 927 870
03 mai 20240,1214180,1252000,1158870,1231160,1231161 219 812 733
02 mai 20240,1249990,1253930,1126870,1214180,1214181 992 827 456
01 mai 20240,1339190,1361710,1215650,1250000,1250001 258 519 942
30 avr. 20240,1370090,1380780,1305140,1339190,133919961 824 170
29 avr. 20240,1380970,1411310,1366600,1370090,137009595 917 965
28 avr. 20240,1382360,1396380,1339680,1380970,138097792 452 263
27 avr. 20240,1411330,1414560,1375110,1382370,138237820 808 337
26 avr. 20240,1414540,1436840,1382600,1411330,1411331 005 353 635
25 avr. 20240,1494450,1532730,1397790,1414530,1414531 425 006 112
24 avr. 20240,1512850,1522260,1471190,1494450,149445979 076 697
23 avr. 20240,1484910,1531890,1469980,1512850,1512851 175 030 032
22 avr. 20240,1527090,1551960,1458450,1484910,1484911 213 342 965
21 avr. 20240,1465580,1546000,1415630,1527100,1527101 547 019 187
20 avr. 20240,1432410,1471560,1314940,1465580,1465582 050 707 223
19 avr. 20240,1383490,1444200,1323080,1432410,1432411 829 865 897
18 avr. 20240,1468690,1489250,1361010,1383480,1383481 848 344 288
17 avr. 20240,1518800,1528780,1382890,1468680,1468682 329 156 795
16 avr. 20240,1524330,1584940,1419300,1518800,1518803 392 744 284
15 avr. 20240,1437100,1544930,1355610,1524330,1524333 497 228 522
14 avr. 20240,1638300,1647300,1240320,1437100,1437104 457 548 062
13 avr. 20240,1808770,1877720,1526940,1638160,1638163 388 501 186
12 avr. 20240,1861850,1889580,1777130,1808770,1808772 032 292 110
11 avr. 20240,1740510,1877380,1672870,1861850,1861852 478 641 607
10 avr. 20240,1865640,1871220,1717000,1740510,1740511 914 089 882
09 avr. 20240,1838430,1927840,1809430,1865640,1865641 939 239 463
08 avr. 20240,1714820,1887840,1713470,1838450,1838452 440 776 026
07 avr. 20240,1637100,1730840,1630360,1714840,1714841 494 122 311
06 avr. 20240,1660370,1664360,1550010,1637070,1637071 765 958 236
05 avr. 20240,1619740,1730360,1588510,1660370,1660371 987 381 188
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...