Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.3225 EUR |
48,409.9765 SCR |
0.3252 EUR |
0.3082 EUR |
0.3260 EUR |
0.3082 EUR |
| 2025-03-12 |
0.3215 EUR |
11,945.0809 SCR |
0.3181 EUR |
0.3103 EUR |
0.3311 EUR |
0.3203 EUR |
| 2025-03-11 |
0.3054 EUR |
82,610.5052 SCR |
0.2992 EUR |
0.2846 EUR |
0.3250 EUR |
0.3166 EUR |
| 2025-03-10 |
0.3507 EUR |
9,962.2554 SCR |
0.3545 EUR |
0.3050 EUR |
0.3616 EUR |
0.3136 EUR |
| 2025-03-09 |
0.3721 EUR |
122,031.0247 SCR |
0.3508 EUR |
0.3380 EUR |
0.3953 EUR |
0.3519 EUR |
| 2025-03-08 |
0.3910 EUR |
9,434.2810 SCR |
0.3811 EUR |
0.3811 EUR |
0.3954 EUR |
0.3895 EUR |
| 2025-03-07 |
0.4035 EUR |
8,636.3024 SCR |
0.4025 EUR |
0.3929 EUR |
0.4093 EUR |
0.3933 EUR |
| 2025-03-06 |
0.4227 EUR |
41,356.7097 SCR |
0.4294 EUR |
0.4085 EUR |
0.4326 EUR |
0.4298 EUR |
| 2025-03-05 |
0.4317 EUR |
27,352.0708 SCR |
0.4254 EUR |
0.4228 EUR |
0.4422 EUR |
0.4272 EUR |
| 2025-03-04 |
0.4293 EUR |
31,473.2037 SCR |
0.4493 EUR |
0.4015 EUR |
0.4584 EUR |
0.4408 EUR |
| 2025-03-03 |
0.5627 EUR |
60.5563 SCR |
0.5450 EUR |
0.5424 EUR |
0.5450 EUR |
0.5424 EUR |
| 2025-03-02 |
0.5594 EUR |
11,225.4393 SCR |
0.5249 EUR |
0.5213 EUR |
0.5793 EUR |
0.5793 EUR |
| 2025-03-01 |
0.5230 EUR |
2,849.0883 SCR |
0.5433 EUR |
0.5170 EUR |
0.5433 EUR |
0.5205 EUR |
| 2025-02-28 |
0.5434 EUR |
3,251.4187 SCR |
0.5411 EUR |
0.5116 EUR |
0.5557 EUR |
0.5513 EUR |
| 2025-02-27 |
0.5522 EUR |
2,149.6183 SCR |
0.5575 EUR |
0.5575 EUR |
0.5716 EUR |
0.5663 EUR |
| 2025-02-26 |
0.5540 EUR |
1,299.6218 SCR |
0.5532 EUR |
0.5360 EUR |
0.5657 EUR |
0.5521 EUR |
| 2025-02-25 |
0.5322 EUR |
12,686.7123 SCR |
0.5333 EUR |
0.5000 EUR |
0.5614 EUR |
0.5541 EUR |
| 2025-02-24 |
0.5756 EUR |
10,023.8204 SCR |
0.5770 EUR |
0.5718 EUR |
0.6148 EUR |
0.5758 EUR |
| 2025-02-23 |
0.6146 EUR |
1,782.3434 SCR |
0.6326 EUR |
0.6011 EUR |
0.6326 EUR |
0.6088 EUR |
| 2025-02-22 |
0.6173 EUR |
503.5070 SCR |
0.6018 EUR |
0.6018 EUR |
0.6346 EUR |
0.6346 EUR |
| 2025-02-21 |
0.6165 EUR |
48,568.9670 SCR |
0.6087 EUR |
0.5886 EUR |
0.6324 EUR |
0.6072 EUR |
| 2025-02-20 |
0.6012 EUR |
48,454.4765 SCR |
0.5909 EUR |
0.5856 EUR |
0.6130 EUR |
0.5975 EUR |
| 2025-02-19 |
0.5862 EUR |
4,913.5328 SCR |
0.5823 EUR |
0.5754 EUR |
0.5915 EUR |
0.5754 EUR |
| 2025-02-18 |
0.5899 EUR |
2,379.4823 SCR |
0.5907 EUR |
0.5626 EUR |
0.5934 EUR |
0.5666 EUR |
| 2025-02-17 |
0.6228 EUR |
5,259.1314 SCR |
0.6067 EUR |
0.6001 EUR |
0.6491 EUR |
0.6103 EUR |
| 2025-02-16 |
0.6183 EUR |
24,198.0713 SCR |
0.6127 EUR |
0.5984 EUR |
0.6316 EUR |
0.6238 EUR |
| 2025-02-15 |
0.6178 EUR |
102,493.4365 SCR |
0.6268 EUR |
0.5989 EUR |
0.6327 EUR |
0.6175 EUR |
| 2025-02-14 |
0.6106 EUR |
19,761.2803 SCR |
0.5876 EUR |
0.5868 EUR |
0.6554 EUR |
0.6500 EUR |
| 2025-02-13 |
0.6081 EUR |
31,627.8534 SCR |
0.6204 EUR |
0.5847 EUR |
0.6242 EUR |
0.5847 EUR |
| 2025-02-12 |
0.6223 EUR |
74,539.4984 SCR |
0.6088 EUR |
0.5971 EUR |
0.6482 EUR |
0.6348 EUR |
| 2025-02-11 |
0.6271 EUR |
83,599.7594 SCR |
0.5911 EUR |
0.5856 EUR |
0.6630 EUR |
0.6091 EUR |
| 2025-02-10 |
0.5732 EUR |
35,734.1407 SCR |
0.5603 EUR |
0.5479 EUR |
0.5912 EUR |
0.5823 EUR |
| 2025-02-09 |
0.5474 EUR |
67,979.9286 SCR |
0.5473 EUR |
0.5263 EUR |
0.5637 EUR |
0.5263 EUR |
| 2025-02-08 |
0.5322 EUR |
142,314.6967 SCR |
0.5390 EUR |
0.5108 EUR |
0.5534 EUR |
0.5438 EUR |
| 2025-02-07 |
0.5153 EUR |
469,904.6378 SCR |
0.4799 EUR |
0.4703 EUR |
0.5547 EUR |
0.5078 EUR |
| 2025-02-06 |
0.6101 EUR |
1,293,875.3087 SCR |
0.5597 EUR |
0.4726 EUR |
0.8360 EUR |
0.4799 EUR |
| 2025-02-05 |
0.5679 EUR |
157,086.3508 SCR |
0.5499 EUR |
0.5489 EUR |
0.5921 EUR |
0.5500 EUR |
| 2025-02-04 |
0.5446 EUR |
39,657.0420 SCR |
0.5833 EUR |
0.5031 EUR |
0.5879 EUR |
0.5486 EUR |
| 2025-02-03 |
0.5291 EUR |
280,746.6808 SCR |
0.6024 EUR |
0.4500 EUR |
0.6024 EUR |
0.5724 EUR |
| 2025-02-02 |
0.6365 EUR |
265,233.9691 SCR |
0.6177 EUR |
0.5962 EUR |
0.6716 EUR |
0.6177 EUR |
| 2025-02-01 |
0.6307 EUR |
7,900.1718 SCR |
0.6515 EUR |
0.5991 EUR |
0.6515 EUR |
0.6041 EUR |
| 2025-01-31 |
0.6646 EUR |
5,867.6479 SCR |
0.6393 EUR |
0.6393 EUR |
0.6937 EUR |
0.6638 EUR |
| 2025-01-30 |
0.6557 EUR |
25,863.3497 SCR |
0.6442 EUR |
0.6431 EUR |
0.6583 EUR |
0.6516 EUR |
| 2025-01-29 |
0.6375 EUR |
23,586.7967 SCR |
0.5918 EUR |
0.5918 EUR |
0.6495 EUR |
0.6321 EUR |
| 2025-01-28 |
0.6294 EUR |
1,959.6240 SCR |
0.6517 EUR |
0.5865 EUR |
0.6517 EUR |
0.5865 EUR |
| 2025-01-27 |
0.6106 EUR |
14,880.5741 SCR |
0.6474 EUR |
0.5750 EUR |
0.6474 EUR |
0.6142 EUR |
| 2025-01-26 |
0.6704 EUR |
8,609.2516 SCR |
0.6783 EUR |
0.6667 EUR |
0.6823 EUR |
0.6693 EUR |
| 2025-01-25 |
0.6644 EUR |
5,068.0137 SCR |
0.6703 EUR |
0.6583 EUR |
0.6778 EUR |
0.6698 EUR |
| 2025-01-24 |
0.7157 EUR |
6,353.1567 SCR |
0.7068 EUR |
0.6855 EUR |
0.7274 EUR |
0.6867 EUR |
| 2025-01-23 |
0.6976 EUR |
6,244.4312 SCR |
0.7204 EUR |
0.6778 EUR |
0.7204 EUR |
0.6965 EUR |