Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
0.7545 EUR |
5,595.2191 SCR |
0.7582 EUR |
0.7352 EUR |
0.7648 EUR |
0.7359 EUR |
| 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 |