Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
0.3495 EUR |
6,839.3835 SCR |
0.3462 EUR |
0.3424 EUR |
0.3543 EUR |
0.3513 EUR |
| 2025-05-15 |
0.3451 EUR |
14,884.3160 SCR |
0.3502 EUR |
0.3380 EUR |
0.3527 EUR |
0.3396 EUR |
| 2025-05-14 |
0.3934 EUR |
2,177.2749 SCR |
0.4007 EUR |
0.3663 EUR |
0.4007 EUR |
0.3663 EUR |
| 2025-05-13 |
0.3746 EUR |
29,864.2263 SCR |
0.3594 EUR |
0.3594 EUR |
0.4075 EUR |
0.4032 EUR |
| 2025-05-12 |
0.3698 EUR |
19,003.4994 SCR |
0.3634 EUR |
0.3614 EUR |
0.3868 EUR |
0.3667 EUR |
| 2025-05-11 |
0.3770 EUR |
62,153.4886 SCR |
0.3697 EUR |
0.3555 EUR |
0.3993 EUR |
0.3636 EUR |
| 2025-05-10 |
0.3396 EUR |
49,989.7451 SCR |
0.3390 EUR |
0.3247 EUR |
0.3460 EUR |
0.3390 EUR |
| 2025-05-09 |
0.3209 EUR |
51,280.0957 SCR |
0.3047 EUR |
0.3018 EUR |
0.3366 EUR |
0.3294 EUR |
| 2025-05-08 |
0.2705 EUR |
90,409.7442 SCR |
0.2550 EUR |
0.2550 EUR |
0.3027 EUR |
0.2966 EUR |
| 2025-05-07 |
0.2506 EUR |
12,461.7002 SCR |
0.2431 EUR |
0.2431 EUR |
0.2545 EUR |
0.2448 EUR |
| 2025-05-06 |
0.2370 EUR |
10,936.4908 SCR |
0.2472 EUR |
0.2350 EUR |
0.2523 EUR |
0.2380 EUR |
| 2025-05-05 |
0.2532 EUR |
10,260.2774 SCR |
0.2562 EUR |
0.2470 EUR |
0.2579 EUR |
0.2470 EUR |
| 2025-05-04 |
0.2629 EUR |
14,818.4850 SCR |
0.2609 EUR |
0.2476 EUR |
0.2637 EUR |
0.2521 EUR |
| 2025-05-03 |
0.2860 EUR |
844.7391 SCR |
0.2939 EUR |
0.2663 EUR |
0.2939 EUR |
0.2680 EUR |
| 2025-05-02 |
0.2881 EUR |
21,529.8282 SCR |
0.2896 EUR |
0.2852 EUR |
0.2937 EUR |
0.2904 EUR |
| 2025-05-01 |
0.3074 EUR |
68,865.0844 SCR |
0.3042 EUR |
0.2925 EUR |
0.3162 EUR |
0.2925 EUR |
| 2025-04-30 |
0.2985 EUR |
522,812.6470 SCR |
0.2765 EUR |
0.2765 EUR |
0.3180 EUR |
0.3064 EUR |
| 2025-04-29 |
0.2770 EUR |
76,851.3358 SCR |
0.2717 EUR |
0.2661 EUR |
0.2866 EUR |
0.2761 EUR |
| 2025-04-28 |
0.2672 EUR |
4,672.7261 SCR |
0.2699 EUR |
0.2538 EUR |
0.2720 EUR |
0.2637 EUR |
| 2025-04-27 |
0.2667 EUR |
7,232.8842 SCR |
0.2783 EUR |
0.2640 EUR |
0.2783 EUR |
0.2655 EUR |
| 2025-04-26 |
0.2755 EUR |
783.6736 SCR |
0.2721 EUR |
0.2688 EUR |
0.2796 EUR |
0.2796 EUR |
| 2025-04-25 |
0.2745 EUR |
21,309.6551 SCR |
0.2637 EUR |
0.2637 EUR |
0.2800 EUR |
0.2689 EUR |
| 2025-04-24 |
0.2553 EUR |
40,648.4559 SCR |
0.2469 EUR |
0.2431 EUR |
0.2585 EUR |
0.2561 EUR |
| 2025-04-23 |
0.2495 EUR |
3,489.0674 SCR |
0.2447 EUR |
0.2429 EUR |
0.2552 EUR |
0.2466 EUR |
| 2025-04-22 |
0.2197 EUR |
18,197.9237 SCR |
0.2160 EUR |
0.2150 EUR |
0.2431 EUR |
0.2402 EUR |
| 2025-04-21 |
0.2239 EUR |
37,342.8919 SCR |
0.2186 EUR |
0.2185 EUR |
0.2286 EUR |
0.2188 EUR |
| 2025-04-20 |
0.2105 EUR |
37,069.1968 SCR |
0.2101 EUR |
0.2095 EUR |
0.2184 EUR |
0.2184 EUR |
| 2025-04-19 |
0.2068 EUR |
18,952.3194 SCR |
0.2049 EUR |
0.2012 EUR |
0.2130 EUR |
0.2130 EUR |
| 2025-04-18 |
0.1884 EUR |
15,570.3888 SCR |
0.1891 EUR |
0.1891 EUR |
0.1989 EUR |
0.1958 EUR |
| 2025-04-17 |
0.1879 EUR |
59,131.8883 SCR |
0.1919 EUR |
0.1832 EUR |
0.1927 EUR |
0.1870 EUR |
| 2025-04-16 |
0.1962 EUR |
28,298.5922 SCR |
0.2018 EUR |
0.1913 EUR |
0.2026 EUR |
0.1970 EUR |
| 2025-04-15 |
0.2070 EUR |
26,923.2257 SCR |
0.2085 EUR |
0.2023 EUR |
0.2126 EUR |
0.2031 EUR |
| 2025-04-14 |
0.2133 EUR |
4,837.7512 SCR |
0.2160 EUR |
0.2134 EUR |
0.2171 EUR |
0.2134 EUR |
| 2025-04-13 |
0.2168 EUR |
9,792.4809 SCR |
0.2358 EUR |
0.2137 EUR |
0.2358 EUR |
0.2142 EUR |
| 2025-04-12 |
0.2240 EUR |
12,474.9054 SCR |
0.2230 EUR |
0.2227 EUR |
0.2348 EUR |
0.2348 EUR |
| 2025-04-11 |
0.2193 EUR |
29,130.2634 SCR |
0.2170 EUR |
0.2151 EUR |
0.2247 EUR |
0.2183 EUR |
| 2025-04-10 |
0.2218 EUR |
29,044.5601 SCR |
0.2304 EUR |
0.2174 EUR |
0.2304 EUR |
0.2228 EUR |
| 2025-04-09 |
0.2240 EUR |
67,277.2925 SCR |
0.2139 EUR |
0.2082 EUR |
0.2356 EUR |
0.2328 EUR |
| 2025-04-08 |
0.2221 EUR |
38,944.6136 SCR |
0.2343 EUR |
0.2153 EUR |
0.2343 EUR |
0.2153 EUR |
| 2025-04-07 |
0.2211 EUR |
56,902.9160 SCR |
0.2095 EUR |
0.1915 EUR |
0.2381 EUR |
0.2285 EUR |
| 2025-04-06 |
0.2173 EUR |
50,878.5148 SCR |
0.2410 EUR |
0.2122 EUR |
0.2438 EUR |
0.2147 EUR |
| 2025-04-05 |
0.2502 EUR |
289,546.0280 SCR |
0.2369 EUR |
0.2369 EUR |
0.2593 EUR |
0.2403 EUR |
| 2025-04-04 |
0.2264 EUR |
106,412.0671 SCR |
0.2269 EUR |
0.2201 EUR |
0.2374 EUR |
0.2294 EUR |
| 2025-04-03 |
0.2276 EUR |
11,588.9662 SCR |
0.2383 EUR |
0.2166 EUR |
0.2390 EUR |
0.2273 EUR |
| 2025-04-02 |
0.2471 EUR |
107,622.6614 SCR |
0.2542 EUR |
0.2386 EUR |
0.2542 EUR |
0.2464 EUR |
| 2025-04-01 |
0.2608 EUR |
112,768.0295 SCR |
0.2561 EUR |
0.2561 EUR |
0.2713 EUR |
0.2591 EUR |
| 2025-03-31 |
0.2604 EUR |
28,770.4342 SCR |
0.2555 EUR |
0.2532 EUR |
0.2661 EUR |
0.2625 EUR |
| 2025-03-30 |
0.2645 EUR |
31,501.3195 SCR |
0.2629 EUR |
0.2566 EUR |
0.2742 EUR |
0.2595 EUR |
| 2025-03-29 |
0.2867 EUR |
22,242.0942 SCR |
0.3082 EUR |
0.2573 EUR |
0.3082 EUR |
0.2611 EUR |
| 2025-03-28 |
0.3160 EUR |
18,274.7665 SCR |
0.3304 EUR |
0.2987 EUR |
0.3304 EUR |
0.3118 EUR |