Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.7617 EUR |
41,205.7907 SCR |
0.7439 EUR |
0.7093 EUR |
0.7829 EUR |
0.7679 EUR |
| 2025-01-20 |
0.8079 EUR |
39,095.5027 SCR |
0.7320 EUR |
0.7320 EUR |
0.8199 EUR |
0.7471 EUR |
| 2025-01-19 |
0.8231 EUR |
188,545.8047 SCR |
0.7478 EUR |
0.7113 EUR |
0.8629 EUR |
0.7798 EUR |
| 2025-01-18 |
0.7480 EUR |
10,765.9420 SCR |
0.8360 EUR |
0.7314 EUR |
0.8403 EUR |
0.7365 EUR |
| 2025-01-17 |
0.8139 EUR |
7,631.6939 SCR |
0.7864 EUR |
0.7864 EUR |
0.8415 EUR |
0.8415 EUR |
| 2025-01-16 |
0.8046 EUR |
7,687.8830 SCR |
0.8060 EUR |
0.7858 EUR |
0.8080 EUR |
0.8000 EUR |
| 2025-01-15 |
0.7897 EUR |
38,702.8748 SCR |
0.7778 EUR |
0.7438 EUR |
0.8377 EUR |
0.8214 EUR |
| 2025-01-14 |
0.7586 EUR |
18,548.9116 SCR |
0.7451 EUR |
0.7451 EUR |
0.7800 EUR |
0.7800 EUR |
| 2025-01-13 |
0.7381 EUR |
9,688.7666 SCR |
0.7800 EUR |
0.7029 EUR |
0.7800 EUR |
0.7538 EUR |
| 2025-01-12 |
0.8005 EUR |
4,181.8222 SCR |
0.7965 EUR |
0.7840 EUR |
0.8119 EUR |
0.7884 EUR |
| 2025-01-11 |
0.7996 EUR |
19,555.8779 SCR |
0.8027 EUR |
0.7934 EUR |
0.8145 EUR |
0.8134 EUR |
| 2025-01-10 |
0.8095 EUR |
8,582.1738 SCR |
0.8027 EUR |
0.7937 EUR |
0.8317 EUR |
0.8010 EUR |
| 2025-01-09 |
0.8143 EUR |
10,206.1418 SCR |
0.8349 EUR |
0.7832 EUR |
0.8349 EUR |
0.7873 EUR |
| 2025-01-08 |
0.8483 EUR |
5,629.2486 SCR |
0.8903 EUR |
0.7752 EUR |
0.8911 EUR |
0.8096 EUR |
| 2025-01-07 |
0.9510 EUR |
7,414.6347 SCR |
0.9729 EUR |
0.8987 EUR |
0.9878 EUR |
0.9017 EUR |
| 2025-01-06 |
0.9752 EUR |
42,190.9271 SCR |
0.9837 EUR |
0.9625 EUR |
1.0200 EUR |
0.9924 EUR |
| 2025-01-05 |
0.9940 EUR |
8,363.0126 SCR |
0.9873 EUR |
0.9770 EUR |
1.0048 EUR |
1.0000 EUR |
| 2025-01-04 |
1.0003 EUR |
12,871.9657 SCR |
1.0337 EUR |
0.9857 EUR |
1.0337 EUR |
0.9975 EUR |
| 2025-01-03 |
0.9814 EUR |
28,832.1117 SCR |
0.9588 EUR |
0.9304 EUR |
1.0425 EUR |
1.0346 EUR |
| 2025-01-02 |
0.9667 EUR |
56,452.0164 SCR |
0.9565 EUR |
0.9565 EUR |
0.9834 EUR |
0.9739 EUR |
| 2025-01-01 |
0.9492 EUR |
31,030.2333 SCR |
0.9163 EUR |
0.9037 EUR |
0.9626 EUR |
0.9505 EUR |
| 2024-12-31 |
0.9379 EUR |
44,372.4596 SCR |
0.9843 EUR |
0.8989 EUR |
0.9843 EUR |
0.9072 EUR |
| 2024-12-30 |
0.9641 EUR |
46,807.9737 SCR |
0.9989 EUR |
0.9531 EUR |
1.0189 EUR |
0.9859 EUR |
| 2024-12-29 |
1.0148 EUR |
20,466.4968 SCR |
1.0329 EUR |
0.9644 EUR |
1.0335 EUR |
0.9644 EUR |
| 2024-12-28 |
0.9851 EUR |
20,978.7219 SCR |
0.9988 EUR |
0.9644 EUR |
1.0010 EUR |
0.9973 EUR |
| 2024-12-27 |
1.0261 EUR |
32,477.8850 SCR |
1.0271 EUR |
0.9852 EUR |
1.0552 EUR |
1.0098 EUR |
| 2024-12-26 |
1.0578 EUR |
30,511.3662 SCR |
1.1099 EUR |
1.0200 EUR |
1.1099 EUR |
1.0200 EUR |
| 2024-12-25 |
1.1367 EUR |
40,853.6896 SCR |
1.1391 EUR |
1.1154 EUR |
1.1842 EUR |
1.1191 EUR |
| 2024-12-24 |
1.1572 EUR |
33,320.7523 SCR |
1.1520 EUR |
1.1318 EUR |
1.2055 EUR |
1.1470 EUR |
| 2024-12-23 |
1.0897 EUR |
142,542.8010 SCR |
1.0139 EUR |
1.0127 EUR |
1.1716 EUR |
1.1705 EUR |
| 2024-12-22 |
1.0131 EUR |
33,345.7757 SCR |
0.9792 EUR |
0.9661 EUR |
1.0473 EUR |
1.0409 EUR |
| 2024-12-21 |
1.0823 EUR |
91,322.6974 SCR |
1.1668 EUR |
0.9746 EUR |
1.1868 EUR |
0.9877 EUR |
| 2024-12-20 |
1.0404 EUR |
219,672.5364 SCR |
0.9929 EUR |
0.9212 EUR |
1.1343 EUR |
1.1136 EUR |
| 2024-12-19 |
1.0105 EUR |
226,097.3312 SCR |
0.9789 EUR |
0.9606 EUR |
1.0831 EUR |
1.0392 EUR |
| 2024-12-18 |
0.9907 EUR |
181,657.8720 SCR |
1.0152 EUR |
0.9152 EUR |
1.0170 EUR |
0.9797 EUR |
| 2024-12-17 |
1.1107 EUR |
61,643.6613 SCR |
1.1351 EUR |
1.0230 EUR |
1.1501 EUR |
1.0415 EUR |
| 2024-12-16 |
1.2063 EUR |
94,448.3164 SCR |
1.2599 EUR |
1.1541 EUR |
1.2850 EUR |
1.1736 EUR |
| 2024-12-15 |
1.2077 EUR |
91,966.4255 SCR |
1.1537 EUR |
1.1032 EUR |
1.2567 EUR |
1.2097 EUR |
| 2024-12-14 |
1.1723 EUR |
183,628.1092 SCR |
1.1545 EUR |
1.1095 EUR |
1.2036 EUR |
1.1476 EUR |
| 2024-12-13 |
1.2301 EUR |
506,057.0171 SCR |
1.1383 EUR |
1.1303 EUR |
1.3766 EUR |
1.1390 EUR |
| 2024-12-12 |
1.2170 EUR |
257,658.7094 SCR |
1.1046 EUR |
1.0845 EUR |
1.3279 EUR |
1.1055 EUR |
| 2024-12-11 |
1.0686 EUR |
88,791.2059 SCR |
0.9712 EUR |
0.9340 EUR |
1.1799 EUR |
1.1166 EUR |
| 2024-12-10 |
1.0201 EUR |
525,878.8335 SCR |
0.9076 EUR |
0.8707 EUR |
1.1171 EUR |
0.9680 EUR |
| 2024-12-09 |
0.9398 EUR |
30,594.9390 SCR |
0.9765 EUR |
0.8177 EUR |
0.9930 EUR |
0.8731 EUR |
| 2024-12-08 |
0.9749 EUR |
5,177.8809 SCR |
0.9925 EUR |
0.9539 EUR |
0.9981 EUR |
0.9754 EUR |
| 2024-12-07 |
1.0075 EUR |
35,977.0983 SCR |
1.0203 EUR |
0.9798 EUR |
1.0400 EUR |
0.9846 EUR |
| 2024-12-06 |
1.0050 EUR |
159,761.0602 SCR |
0.8929 EUR |
0.8929 EUR |
1.0526 EUR |
1.0172 EUR |
| 2024-12-05 |
0.8963 EUR |
18,977.2226 SCR |
0.9113 EUR |
0.8646 EUR |
0.9144 EUR |
0.8873 EUR |
| 2024-12-04 |
0.9285 EUR |
37,568.3800 SCR |
0.9210 EUR |
0.9035 EUR |
0.9750 EUR |
0.9218 EUR |
| 2024-12-03 |
0.8759 EUR |
32,201.1874 SCR |
0.8959 EUR |
0.8162 EUR |
0.9152 EUR |
0.9115 EUR |