Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0532 EUR |
59,256.1606 SCR |
0.0540 EUR |
0.0525 EUR |
0.0540 EUR |
0.0527 EUR |
| 2026-02-02 |
0.0522 EUR |
136,481.5858 SCR |
0.0528 EUR |
0.0511 EUR |
0.0528 EUR |
0.0522 EUR |
| 2026-02-01 |
0.0538 EUR |
917,167.4630 SCR |
0.0513 EUR |
0.0513 EUR |
0.0560 EUR |
0.0520 EUR |
| 2026-01-31 |
0.0555 EUR |
1,274.4918 SCR |
0.0543 EUR |
0.0543 EUR |
0.0549 EUR |
0.0549 EUR |
| 2026-01-30 |
0.0558 EUR |
106,550.6251 SCR |
0.0558 EUR |
0.0547 EUR |
0.0558 EUR |
0.0558 EUR |
| 2026-01-29 |
0.0603 EUR |
239,232.1326 SCR |
0.0615 EUR |
0.0556 EUR |
0.0617 EUR |
0.0573 EUR |
| 2026-01-28 |
0.0635 EUR |
510,061.1369 SCR |
0.0645 EUR |
0.0627 EUR |
0.0645 EUR |
0.0627 EUR |
| 2026-01-27 |
0.0654 EUR |
951,150.9412 SCR |
0.0650 EUR |
0.0617 EUR |
0.0650 EUR |
0.0642 EUR |
| 2026-01-26 |
0.0657 EUR |
1,399,194.6062 SCR |
0.0586 EUR |
0.0586 EUR |
0.0708 EUR |
0.0652 EUR |
| 2026-01-25 |
0.0610 EUR |
298,008.3979 SCR |
0.0635 EUR |
0.0582 EUR |
0.0638 EUR |
0.0583 EUR |
| 2026-01-24 |
0.0636 EUR |
163,852.3624 SCR |
0.0644 EUR |
0.0629 EUR |
0.0644 EUR |
0.0630 EUR |
| 2026-01-23 |
0.0647 EUR |
632,173.6901 SCR |
0.0638 EUR |
0.0633 EUR |
0.0665 EUR |
0.0642 EUR |
| 2026-01-22 |
0.0648 EUR |
570,900.8723 SCR |
0.0660 EUR |
0.0637 EUR |
0.0669 EUR |
0.0641 EUR |
| 2026-01-21 |
0.0647 EUR |
1,162,656.8195 SCR |
0.0639 EUR |
0.0629 EUR |
0.0663 EUR |
0.0659 EUR |
| 2026-01-20 |
0.0671 EUR |
591,723.5559 SCR |
0.0687 EUR |
0.0656 EUR |
0.0696 EUR |
0.0659 EUR |
| 2026-01-19 |
0.0679 EUR |
399,451.1269 SCR |
0.0670 EUR |
0.0643 EUR |
0.0691 EUR |
0.0690 EUR |
| 2026-01-18 |
0.0726 EUR |
456,700.1212 SCR |
0.0724 EUR |
0.0715 EUR |
0.0744 EUR |
0.0742 EUR |
| 2026-01-17 |
0.0715 EUR |
188,861.0297 SCR |
0.0715 EUR |
0.0715 EUR |
0.0732 EUR |
0.0732 EUR |
| 2026-01-16 |
0.0705 EUR |
874,135.4449 SCR |
0.0688 EUR |
0.0687 EUR |
0.0722 EUR |
0.0717 EUR |
| 2026-01-15 |
0.0697 EUR |
694,430.1824 SCR |
0.0697 EUR |
0.0673 EUR |
0.0717 EUR |
0.0673 EUR |
| 2026-01-14 |
0.0711 EUR |
909,553.2343 SCR |
0.0705 EUR |
0.0695 EUR |
0.0727 EUR |
0.0695 EUR |
| 2026-01-13 |
0.0660 EUR |
451,783.1267 SCR |
0.0656 EUR |
0.0656 EUR |
0.0689 EUR |
0.0689 EUR |
| 2026-01-12 |
0.0663 EUR |
985,094.4180 SCR |
0.0651 EUR |
0.0647 EUR |
0.0676 EUR |
0.0652 EUR |
| 2026-01-11 |
0.0685 EUR |
280,174.9527 SCR |
0.0686 EUR |
0.0671 EUR |
0.0687 EUR |
0.0671 EUR |
| 2026-01-10 |
0.0688 EUR |
331,123.2338 SCR |
0.0674 EUR |
0.0674 EUR |
0.0700 EUR |
0.0700 EUR |
| 2026-01-09 |
0.0682 EUR |
312,855.5115 SCR |
0.0691 EUR |
0.0669 EUR |
0.0693 EUR |
0.0669 EUR |
| 2026-01-08 |
0.0669 EUR |
240,628.3781 SCR |
0.0678 EUR |
0.0648 EUR |
0.0678 EUR |
0.0673 EUR |
| 2026-01-07 |
0.0692 EUR |
907,554.7453 SCR |
0.0711 EUR |
0.0669 EUR |
0.0786 EUR |
0.0685 EUR |
| 2026-01-06 |
0.0709 EUR |
937,178.0475 SCR |
0.0692 EUR |
0.0682 EUR |
0.0733 EUR |
0.0693 EUR |
| 2026-01-05 |
0.0675 EUR |
346,520.8149 SCR |
0.0681 EUR |
0.0659 EUR |
0.0684 EUR |
0.0674 EUR |
| 2026-01-04 |
0.0675 EUR |
156,304.8956 SCR |
0.0673 EUR |
0.0673 EUR |
0.0692 EUR |
0.0673 EUR |
| 2026-01-03 |
0.0660 EUR |
359,079.5288 SCR |
0.0665 EUR |
0.0643 EUR |
0.0675 EUR |
0.0661 EUR |
| 2026-01-02 |
0.0657 EUR |
439,062.5739 SCR |
0.0646 EUR |
0.0643 EUR |
0.0665 EUR |
0.0663 EUR |
| 2026-01-01 |
0.0635 EUR |
596,326.8054 SCR |
0.0624 EUR |
0.0613 EUR |
0.0658 EUR |
0.0646 EUR |
| 2025-12-31 |
0.0611 EUR |
176,634.0211 SCR |
0.0584 EUR |
0.0584 EUR |
0.0622 EUR |
0.0618 EUR |
| 2025-12-30 |
0.0634 EUR |
335,733.8248 SCR |
0.0631 EUR |
0.0621 EUR |
0.0640 EUR |
0.0629 EUR |
| 2025-12-29 |
0.0635 EUR |
483,718.7940 SCR |
0.0632 EUR |
0.0623 EUR |
0.0645 EUR |
0.0634 EUR |
| 2025-12-28 |
0.0648 EUR |
299,394.1694 SCR |
0.0651 EUR |
0.0622 EUR |
0.0660 EUR |
0.0622 EUR |
| 2025-12-27 |
0.0650 EUR |
304,168.4896 SCR |
0.0636 EUR |
0.0630 EUR |
0.0663 EUR |
0.0651 EUR |
| 2025-12-26 |
0.0613 EUR |
54,777.0280 SCR |
0.0607 EUR |
0.0606 EUR |
0.0618 EUR |
0.0610 EUR |
| 2025-12-25 |
0.0623 EUR |
23,596.2803 SCR |
0.0620 EUR |
0.0620 EUR |
0.0627 EUR |
0.0620 EUR |
| 2025-12-24 |
0.0601 EUR |
32,343.8357 SCR |
0.0605 EUR |
0.0590 EUR |
0.0605 EUR |
0.0590 EUR |
| 2025-12-23 |
0.0593 EUR |
35,416.5196 SCR |
0.0596 EUR |
0.0581 EUR |
0.0599 EUR |
0.0587 EUR |
| 2025-12-22 |
0.0594 EUR |
39,803.6348 SCR |
0.0609 EUR |
0.0601 EUR |
0.0609 EUR |
0.0601 EUR |
| 2025-12-21 |
0.0610 EUR |
464,308.8500 SCR |
0.0631 EUR |
0.0596 EUR |
0.0635 EUR |
0.0601 EUR |
| 2025-12-20 |
0.0631 EUR |
217,745.5264 SCR |
0.0622 EUR |
0.0622 EUR |
0.0643 EUR |
0.0640 EUR |
| 2025-12-19 |
0.0602 EUR |
470,108.4705 SCR |
0.0576 EUR |
0.0567 EUR |
0.0632 EUR |
0.0629 EUR |
| 2025-12-18 |
0.0601 EUR |
1,009,343.7558 SCR |
0.0620 EUR |
0.0571 EUR |
0.0630 EUR |
0.0574 EUR |
| 2025-12-17 |
0.0656 EUR |
1,100,069.7203 SCR |
0.0691 EUR |
0.0628 EUR |
0.0703 EUR |
0.0639 EUR |
| 2025-12-16 |
0.0686 EUR |
786,638.5225 SCR |
0.0683 EUR |
0.0669 EUR |
0.0698 EUR |
0.0692 EUR |