Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1575 EUR |
44,509.2440 SCR |
0.1600 EUR |
0.1515 EUR |
0.1640 EUR |
0.1515 EUR |
| 2025-10-15 |
0.1675 EUR |
45,576.3620 SCR |
0.1738 EUR |
0.1594 EUR |
0.1789 EUR |
0.1604 EUR |
| 2025-10-14 |
0.1650 EUR |
7,159.3374 SCR |
0.1656 EUR |
0.1533 EUR |
0.1656 EUR |
0.1634 EUR |
| 2025-10-13 |
0.1674 EUR |
29,324.3559 SCR |
0.1550 EUR |
0.1550 EUR |
0.1773 EUR |
0.1719 EUR |
| 2025-10-12 |
0.1550 EUR |
3,094.4124 SCR |
0.1450 EUR |
0.1450 EUR |
0.1598 EUR |
0.1598 EUR |
| 2025-10-11 |
0.1639 EUR |
46,936.8396 SCR |
0.1555 EUR |
0.1424 EUR |
0.1600 EUR |
0.1562 EUR |
| 2025-10-10 |
0.1952 EUR |
77,440.0572 SCR |
0.2296 EUR |
0.0766 EUR |
0.2352 EUR |
0.1200 EUR |
| 2025-10-09 |
0.2237 EUR |
19,300.4984 SCR |
0.2310 EUR |
0.2191 EUR |
0.2310 EUR |
0.2191 EUR |
| 2025-10-08 |
0.2330 EUR |
6,559.6871 SCR |
0.2334 EUR |
0.2324 EUR |
0.2396 EUR |
0.2396 EUR |
| 2025-10-07 |
0.2463 EUR |
7,398.3833 SCR |
0.2493 EUR |
0.2324 EUR |
0.2493 EUR |
0.2324 EUR |
| 2025-10-06 |
0.2415 EUR |
20,307.4738 SCR |
0.2396 EUR |
0.2381 EUR |
0.2484 EUR |
0.2476 EUR |
| 2025-10-05 |
0.2397 EUR |
961.4917 SCR |
0.2458 EUR |
0.2313 EUR |
0.2458 EUR |
0.2332 EUR |
| 2025-10-04 |
0.2401 EUR |
9,038.7276 SCR |
0.2477 EUR |
0.2368 EUR |
0.2477 EUR |
0.2375 EUR |
| 2025-10-03 |
0.2526 EUR |
2,266.4051 SCR |
0.2514 EUR |
0.2489 EUR |
0.2529 EUR |
0.2529 EUR |
| 2025-10-02 |
0.2484 EUR |
4,841.4748 SCR |
0.2497 EUR |
0.2453 EUR |
0.2579 EUR |
0.2575 EUR |
| 2025-10-01 |
0.2416 EUR |
15,981.8499 SCR |
0.2345 EUR |
0.2320 EUR |
0.2436 EUR |
0.2427 EUR |
| 2025-09-30 |
0.2329 EUR |
9,434.9841 SCR |
0.2359 EUR |
0.2317 EUR |
0.2363 EUR |
0.2317 EUR |
| 2025-09-29 |
0.2396 EUR |
11,268.6976 SCR |
0.2437 EUR |
0.2376 EUR |
0.2450 EUR |
0.2428 EUR |
| 2025-09-28 |
0.2326 EUR |
6,215.5947 SCR |
0.2400 EUR |
0.2326 EUR |
0.2400 EUR |
0.2326 EUR |
| 2025-09-27 |
0.2428 EUR |
121,727.6812 SCR |
0.2320 EUR |
0.2320 EUR |
0.2481 EUR |
0.2406 EUR |
| 2025-09-26 |
0.2319 EUR |
5,035.7426 SCR |
0.2299 EUR |
0.2244 EUR |
0.2331 EUR |
0.2331 EUR |
| 2025-09-25 |
0.2335 EUR |
29,868.7496 SCR |
0.2374 EUR |
0.2220 EUR |
0.2374 EUR |
0.2262 EUR |
| 2025-09-24 |
0.2362 EUR |
1,332.0406 SCR |
0.2359 EUR |
0.2359 EUR |
0.2433 EUR |
0.2419 EUR |
| 2025-09-23 |
0.2360 EUR |
1,137.5800 SCR |
0.2360 EUR |
0.2360 EUR |
0.2360 EUR |
0.2360 EUR |
| 2025-09-22 |
0.2409 EUR |
14,541.4890 SCR |
0.2630 EUR |
0.2339 EUR |
0.2630 EUR |
0.2339 EUR |
| 2025-09-21 |
0.2738 EUR |
81.6802 SCR |
0.2808 EUR |
0.2748 EUR |
0.2808 EUR |
0.2748 EUR |
| 2025-09-20 |
0.2726 EUR |
1,388.3250 SCR |
0.2729 EUR |
0.2709 EUR |
0.2763 EUR |
0.2763 EUR |
| 2025-09-19 |
0.2811 EUR |
1,406.9992 SCR |
0.2838 EUR |
0.2781 EUR |
0.2838 EUR |
0.2788 EUR |
| 2025-09-18 |
0.2826 EUR |
1,914.2739 SCR |
0.2810 EUR |
0.2775 EUR |
0.2834 EUR |
0.2834 EUR |
| 2025-09-17 |
0.2731 EUR |
22.7135 SCR |
0.2635 EUR |
0.2635 EUR |
0.2635 EUR |
0.2635 EUR |
| 2025-09-16 |
0.2718 EUR |
4,363.4097 SCR |
0.2709 EUR |
0.2699 EUR |
0.2733 EUR |
0.2733 EUR |
| 2025-09-15 |
0.2718 EUR |
123,702.5252 SCR |
0.2850 EUR |
0.2665 EUR |
0.2868 EUR |
0.2698 EUR |
| 2025-09-14 |
0.2832 EUR |
11,610.0498 SCR |
0.2906 EUR |
0.2822 EUR |
0.2906 EUR |
0.2854 EUR |
| 2025-09-13 |
0.2930 EUR |
9,736.2376 SCR |
0.2956 EUR |
0.2917 EUR |
0.3046 EUR |
0.2917 EUR |
| 2025-09-12 |
0.2899 EUR |
75,386.4267 SCR |
0.2935 EUR |
0.2841 EUR |
0.2974 EUR |
0.2974 EUR |
| 2025-09-11 |
0.2923 EUR |
11,918.1274 SCR |
0.2991 EUR |
0.2889 EUR |
0.2991 EUR |
0.2907 EUR |
| 2025-09-10 |
0.2950 EUR |
1,414.1858 SCR |
0.2908 EUR |
0.2908 EUR |
0.2964 EUR |
0.2960 EUR |
| 2025-09-09 |
0.2943 EUR |
6,591.3850 SCR |
0.2866 EUR |
0.2866 EUR |
0.3004 EUR |
0.2874 EUR |
| 2025-09-08 |
0.2899 EUR |
6,729.3023 SCR |
0.2839 EUR |
0.2839 EUR |
0.2923 EUR |
0.2881 EUR |
| 2025-09-07 |
0.2875 EUR |
3,900.9661 SCR |
0.2897 EUR |
0.2828 EUR |
0.2897 EUR |
0.2828 EUR |
| 2025-09-06 |
0.2808 EUR |
3,304.1733 SCR |
0.2796 EUR |
0.2796 EUR |
0.2827 EUR |
0.2822 EUR |
| 2025-09-05 |
0.2811 EUR |
23,580.5497 SCR |
0.2801 EUR |
0.2790 EUR |
0.2904 EUR |
0.2790 EUR |
| 2025-09-04 |
0.2774 EUR |
5,682.2510 SCR |
0.2783 EUR |
0.2722 EUR |
0.2783 EUR |
0.2722 EUR |
| 2025-09-03 |
0.2845 EUR |
15.5550 SCR |
0.2824 EUR |
0.2824 EUR |
0.2830 EUR |
0.2830 EUR |
| 2025-09-02 |
0.2830 EUR |
7,060.4328 SCR |
0.2840 EUR |
0.2807 EUR |
0.2865 EUR |
0.2863 EUR |
| 2025-09-01 |
0.2814 EUR |
25,067.2730 SCR |
0.2856 EUR |
0.2694 EUR |
0.2896 EUR |
0.2694 EUR |
| 2025-08-31 |
0.2918 EUR |
64,129.2147 SCR |
0.2924 EUR |
0.2894 EUR |
0.2979 EUR |
0.2904 EUR |
| 2025-08-30 |
0.2857 EUR |
51,428.9520 SCR |
0.2851 EUR |
0.2824 EUR |
0.2972 EUR |
0.2892 EUR |
| 2025-08-29 |
0.2865 EUR |
33,229.4640 SCR |
0.2995 EUR |
0.2717 EUR |
0.2995 EUR |
0.2799 EUR |
| 2025-08-28 |
0.3185 EUR |
76,621.0464 SCR |
0.3113 EUR |
0.3110 EUR |
0.3240 EUR |
0.3151 EUR |