Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3096 EUR |
20,607.3168 SCR |
0.3104 EUR |
0.3027 EUR |
0.3184 EUR |
0.3050 EUR |
| 2025-08-26 |
0.3058 EUR |
71,472.6083 SCR |
0.2973 EUR |
0.2962 EUR |
0.3137 EUR |
0.3092 EUR |
| 2025-08-25 |
0.3249 EUR |
77,294.8469 SCR |
0.3319 EUR |
0.3059 EUR |
0.3321 EUR |
0.3072 EUR |
| 2025-08-24 |
0.3286 EUR |
136,184.4876 SCR |
0.3439 EUR |
0.3204 EUR |
0.3480 EUR |
0.3302 EUR |
| 2025-08-23 |
0.3485 EUR |
11,809.3941 SCR |
0.3512 EUR |
0.3362 EUR |
0.3512 EUR |
0.3410 EUR |
| 2025-08-22 |
0.3455 EUR |
118,764.3416 SCR |
0.3376 EUR |
0.3318 EUR |
0.3582 EUR |
0.3490 EUR |
| 2025-08-21 |
0.3547 EUR |
418,543.9531 SCR |
0.3676 EUR |
0.3401 EUR |
0.3678 EUR |
0.3456 EUR |
| 2025-08-20 |
0.3454 EUR |
458,563.8153 SCR |
0.2990 EUR |
0.2977 EUR |
0.3655 EUR |
0.3655 EUR |
| 2025-08-19 |
0.3044 EUR |
30,866.3655 SCR |
0.3125 EUR |
0.2963 EUR |
0.3169 EUR |
0.3000 EUR |
| 2025-08-18 |
0.3376 EUR |
49,732.8864 SCR |
0.3397 EUR |
0.3145 EUR |
0.3397 EUR |
0.3245 EUR |
| 2025-08-17 |
0.3472 EUR |
170,173.2087 SCR |
0.3345 EUR |
0.3286 EUR |
0.3581 EUR |
0.3538 EUR |
| 2025-08-16 |
0.3315 EUR |
119,273.4167 SCR |
0.3292 EUR |
0.3174 EUR |
0.3355 EUR |
0.3281 EUR |
| 2025-08-15 |
0.3295 EUR |
317,120.9706 SCR |
0.3241 EUR |
0.3145 EUR |
0.3420 EUR |
0.3203 EUR |
| 2025-08-14 |
0.3407 EUR |
807,724.8123 SCR |
0.3223 EUR |
0.2985 EUR |
0.4000 EUR |
0.3223 EUR |
| 2025-08-13 |
0.3205 EUR |
69,074.5075 SCR |
0.3167 EUR |
0.3035 EUR |
0.3262 EUR |
0.3170 EUR |
| 2025-08-12 |
0.3114 EUR |
502,385.7183 SCR |
0.2782 EUR |
0.2782 EUR |
0.3475 EUR |
0.3250 EUR |
| 2025-08-11 |
0.2866 EUR |
7,532.7988 SCR |
0.2952 EUR |
0.2785 EUR |
0.2952 EUR |
0.2789 EUR |
| 2025-08-10 |
0.2842 EUR |
8,656.6133 SCR |
0.2980 EUR |
0.2769 EUR |
0.2980 EUR |
0.2820 EUR |
| 2025-08-09 |
0.2891 EUR |
6,165.3889 SCR |
0.2840 EUR |
0.2840 EUR |
0.2917 EUR |
0.2888 EUR |
| 2025-08-08 |
0.2753 EUR |
19.3000 SCR |
0.2753 EUR |
0.2753 EUR |
0.2753 EUR |
0.2753 EUR |
| 2025-08-07 |
0.2566 EUR |
14,309.2478 SCR |
0.2549 EUR |
0.2549 EUR |
0.2626 EUR |
0.2618 EUR |
| 2025-08-06 |
0.2460 EUR |
329.7466 SCR |
0.2460 EUR |
0.2460 EUR |
0.2460 EUR |
0.2460 EUR |
| 2025-08-05 |
0.2483 EUR |
9,160.4808 SCR |
0.2517 EUR |
0.2474 EUR |
0.2517 EUR |
0.2474 EUR |
| 2025-08-04 |
0.2506 EUR |
904.4553 SCR |
0.2494 EUR |
0.2492 EUR |
0.2570 EUR |
0.2570 EUR |
| 2025-08-03 |
0.2468 EUR |
6,944.1728 SCR |
0.2440 EUR |
0.2440 EUR |
0.2474 EUR |
0.2470 EUR |
| 2025-08-02 |
0.2384 EUR |
3,877.5151 SCR |
0.2525 EUR |
0.2313 EUR |
0.2525 EUR |
0.2365 EUR |
| 2025-08-01 |
0.2454 EUR |
885.8852 SCR |
0.2500 EUR |
0.2447 EUR |
0.2500 EUR |
0.2447 EUR |
| 2025-07-31 |
0.2639 EUR |
226.8303 SCR |
0.2709 EUR |
0.2660 EUR |
0.2709 EUR |
0.2660 EUR |
| 2025-07-30 |
0.2659 EUR |
20,829.5709 SCR |
0.2575 EUR |
0.2542 EUR |
0.2672 EUR |
0.2631 EUR |
| 2025-07-29 |
0.2719 EUR |
4,798.3863 SCR |
0.2710 EUR |
0.2663 EUR |
0.2766 EUR |
0.2663 EUR |
| 2025-07-28 |
0.2812 EUR |
3,418.6920 SCR |
0.2918 EUR |
0.2675 EUR |
0.2918 EUR |
0.2675 EUR |
| 2025-07-27 |
0.2869 EUR |
3,339.7776 SCR |
0.2824 EUR |
0.2824 EUR |
0.2910 EUR |
0.2885 EUR |
| 2025-07-26 |
0.2768 EUR |
917.6960 SCR |
0.2768 EUR |
0.2768 EUR |
0.2768 EUR |
0.2768 EUR |
| 2025-07-25 |
0.2621 EUR |
732.3379 SCR |
0.2593 EUR |
0.2593 EUR |
0.2593 EUR |
0.2593 EUR |
| 2025-07-24 |
0.2733 EUR |
1,413.2804 SCR |
0.2813 EUR |
0.2567 EUR |
0.2820 EUR |
0.2712 EUR |
| 2025-07-23 |
0.2819 EUR |
1,924.1228 SCR |
0.2906 EUR |
0.2663 EUR |
0.2950 EUR |
0.2663 EUR |
| 2025-07-22 |
0.2902 EUR |
13,240.8451 SCR |
0.2902 EUR |
0.2863 EUR |
0.2923 EUR |
0.2863 EUR |
| 2025-07-21 |
0.3124 EUR |
28,553.9432 SCR |
0.3153 EUR |
0.3000 EUR |
0.3179 EUR |
0.3039 EUR |
| 2025-07-20 |
0.2983 EUR |
41,685.0206 SCR |
0.2924 EUR |
0.2903 EUR |
0.3160 EUR |
0.3151 EUR |
| 2025-07-19 |
0.2839 EUR |
24,638.8304 SCR |
0.2870 EUR |
0.2816 EUR |
0.2871 EUR |
0.2822 EUR |