Mercados españoles cerrados en 6 hrs

Dogecoin EUR (DOGE-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,114337-0,011300 (-8,99%)
A partir del 10:28AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 20220,1246320,1246790,1142370,1143370,114337957.841.280
23 ene 20220,1172000,1260850,1170750,1250870,125087887.240.620
22 ene 20220,1257420,1278360,1082580,1171400,1171401.492.782.645
21 ene 20220,1372380,1389970,1247240,1257320,1257321.025.198.317
20 ene 20220,1431210,1488980,1371620,1371860,137186414.790.735
19 ene 20220,1460690,1489210,1412790,1431290,143129824.280.864
18 ene 20220,1499420,1522650,1436080,1460690,146069864.747.904
17 ene 20220,1553510,1559490,1463440,1499930,149993959.123.871
16 ene 20220,1621440,1621440,1536080,1553400,155340966.847.240
15 ene 20220,1608750,1695960,1600270,1621530,1621531.645.407.217
14 ene 20220,1501730,1772970,1495440,1607920,1607925.066.886.643
13 ene 20220,1412210,1523580,1412210,1501640,1501642.009.102.219
12 ene 20220,1350150,1412990,1339120,1412990,141299783.199.326
11 ene 20220,1265240,1451430,1258860,1349630,1349631.432.731.055
10 ene 20220,1330610,1341910,1237900,1265320,126532674.042.015
09 ene 20220,1337550,1354250,1316840,1330540,133054360.049.526
08 ene 20220,1364460,1388170,1299790,1337500,133750514.423.817
07 ene 20220,1418040,1418840,1338850,1364390,136439853.173.737
06 ene 20220,1409610,1432360,1371150,1418110,141811633.181.759
05 ene 20220,1496340,1509450,1343010,1409470,140947878.893.058
04 ene 20220,1505480,1526440,1490270,1496050,149605480.292.711
03 ene 20220,1533520,1533520,1489570,1504920,150492447.616.105
02 ene 20220,1521260,1547300,1505210,1533490,153349343.836.133
01 ene 20220,1499130,1524740,1497750,1521330,152133326.479.432
31 dic 20210,1513040,1547580,1469840,1499010,149901566.572.446
30 dic 20210,1480110,1551720,1457160,1513010,151301529.235.730
29 dic 20210,1538860,1568280,1469100,1476830,147683725.037.553
28 dic 20210,1658020,1658520,1526430,1539060,153906843.329.134
27 dic 20210,1677810,1703480,1653220,1656770,165677588.522.895
26 dic 20210,1683090,1701700,1639620,1678110,167811574.625.244
25 dic 20210,1649030,1721140,1638960,1683880,168388892.420.267
24 dic 20210,1633620,1724640,1586850,1648240,1648241.636.930.660
23 dic 20210,1529240,1627850,1515550,1629300,1629301.046.059.600
22 dic 20210,1516100,1589180,1507260,1529290,152929823.328.027
21 dic 20210,1481700,1527210,1472890,1516510,151651550.519.374
20 dic 20210,1507800,1519180,1429590,1483690,148369808.899.965
19 dic 20210,1534990,1551410,1506550,1508270,150827481.202.073
18 dic 20210,1504430,1555820,1479020,1533810,153381586.293.134
17 dic 20210,1529750,1556770,1435520,1503630,150363913.439.053
16 dic 20210,1604630,1634620,1523340,1530400,153040933.470.034
15 dic 20210,1697910,1697910,1522170,1603840,1603842.184.245.915
14 dic 20210,1395540,1940390,1378040,1600320,1600325.695.239.653
13 dic 20210,1501930,1508050,1346060,1396430,139643858.305.134
12 dic 20210,1492480,1527860,1465930,1502030,150203524.397.196
11 dic 20210,1453360,1502870,1429670,1493490,149349612.290.224
10 dic 20210,1500540,1546170,1449530,1452680,145268746.963.047
09 dic 20210,1577540,1604040,1500700,1500700,150070948.353.820
08 dic 20210,1566660,1613890,1531280,1579210,157921894.469.571
07 dic 20210,1580800,1627610,1557220,1568400,156840962.558.001
06 dic 20210,1516090,1599450,1411820,1581030,1581031.681.150.394
05 dic 20210,1575590,1600970,1440240,1514960,1514961.455.499.410
04 dic 20210,1770790,1772610,1173950,1580810,1580813.878.836.104
03 dic 20210,1852670,1874920,1709160,1767580,1767581.114.453.982
02 dic 20210,1850650,1969850,1783570,1855000,1855001.662.221.523
01 dic 20210,1893080,1930000,1822860,1850750,185075872.891.737
30 nov 20210,1904870,2008490,1889210,1895090,1895091.674.866.816
29 nov 20210,1837010,1982770,1800930,1905440,1905441.655.708.938
28 nov 20210,1813560,1837260,1705510,1837260,183726909.946.580
27 nov 20210,1779400,1851700,1774480,1814020,181402810.764.500
26 nov 20210,1972030,1978380,1689020,1774620,1774621.971.495.501
25 nov 20210,1938120,2041580,1911880,1929910,1929911.199.760.184
24 nov 20210,2015560,2047940,1890030,1980010,1980011.747.408.185
23 nov 20210,1954020,2096910,1905930,2014070,2014071.695.887.505
22 nov 20210,2005780,2017810,1931270,1954110,195411819.937.726
21 nov 20210,2066560,2067400,2001240,2007270,200727666.749.627
20 nov 20210,2065850,2090470,1997420,2064520,206452713.474.239
19 nov 20210,1943880,2093740,1906890,2065280,2065281.148.322.658
18 nov 20210,2098960,2128560,1900630,1947290,1947291.636.645.535
17 nov 20210,2093740,2128040,2058450,2098350,2098351.363.697.232
16 nov 20210,2261760,2261760,1992470,2095860,2095861.986.594.320
15 nov 20210,2297550,2317130,2255960,2256790,225679904.785.591
14 nov 20210,2285860,2368780,2272880,2297910,2297911.105.254.096
13 nov 20210,2268630,2291640,2224260,2286870,228687807.279.123
12 nov 20210,2279380,2346660,2179700,2266850,2266851.365.805.922
11 nov 20210,2226310,2354270,2205720,2281390,2281391.422.802.477
10 nov 20210,2359800,2395670,2073660,2226340,2226342.455.701.090
09 nov 20210,2438100,2496970,2345330,2359190,2359192.029.871.519
08 nov 20210,2305680,2562600,2290200,2436540,2436543.532.277.094
07 nov 20210,2267850,2336050,2241850,2302110,230211999.175.219
06 nov 20210,2261730,2317420,2168730,2267220,2267221.171.731.616
05 nov 20210,2281660,2344280,2236890,2263470,2263471.350.385.487
04 nov 20210,2316940,2332430,2205430,2278420,2278421.646.815.890
03 nov 20210,2362050,2390360,2281970,2319480,2319481.800.593.176
02 nov 20210,2343980,2418770,2307220,2358740,2358742.017.781.279
01 nov 20210,2423960,2471680,2286600,2342570,2342572.400.913.376
31 oct 20210,2328830,2462590,2186370,2425010,2425013.655.206.075
30 oct 20210,2489070,2548610,2247950,2321100,2321103.146.185.076
29 oct 20210,2567680,2620630,2401990,2489840,2489845.074.488.386
28 oct 20210,2046630,2899900,2010700,2571810,25718117.427.729.735
27 oct 20210,2206150,2269530,1898730,2049300,2049304.330.542.241
26 oct 20210,2280880,2361690,2188200,2205250,2205252.167.364.051
25 oct 20210,2369030,2399830,2240190,2280230,2280232.898.283.062
24 oct 20210,2159690,2422230,2113280,2380230,2380234.535.183.774
23 oct 20210,2099910,2173990,2074790,2162280,2162281.290.744.691
22 oct 20210,2085900,2171640,2034240,2097390,2097391.571.511.326
21 oct 20210,2186600,2214670,2081670,2085150,2085151.499.030.963
20 oct 20210,2110310,2244620,2082690,2180590,2180591.590.267.241
19 oct 20210,2130100,2186130,2067960,2112760,2112761.440.640.158
18 oct 20210,2050660,2343960,2050470,2129260,2129264.308.237.953
17 oct 20210,2044820,2086180,1952740,2051460,2051461.204.794.236
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...