Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
0.8638 EUR |
39,892.6574 SCR |
0.8637 EUR |
0.8079 EUR |
0.9050 EUR |
0.8997 EUR |
| 2024-12-01 |
0.8565 EUR |
17,077.9981 SCR |
0.8479 EUR |
0.8170 EUR |
0.8873 EUR |
0.8654 EUR |
| 2024-11-30 |
0.8089 EUR |
197,259.6053 SCR |
0.7647 EUR |
0.7622 EUR |
0.8780 EUR |
0.8626 EUR |
| 2024-11-29 |
0.7581 EUR |
138,247.1060 SCR |
0.7576 EUR |
0.7394 EUR |
0.7805 EUR |
0.7802 EUR |
| 2024-11-28 |
0.7955 EUR |
122,317.6405 SCR |
0.7972 EUR |
0.7553 EUR |
0.8257 EUR |
0.7739 EUR |
| 2024-11-27 |
0.7855 EUR |
349,756.4108 SCR |
0.6822 EUR |
0.6822 EUR |
0.8359 EUR |
0.7900 EUR |
| 2024-11-26 |
0.7004 EUR |
119,242.3894 SCR |
0.7374 EUR |
0.6590 EUR |
0.7661 EUR |
0.6828 EUR |
| 2024-11-25 |
0.7313 EUR |
158,619.9546 SCR |
0.7339 EUR |
0.7052 EUR |
0.7617 EUR |
0.7305 EUR |
| 2024-11-24 |
0.7028 EUR |
63,774.2393 SCR |
0.7048 EUR |
0.6550 EUR |
0.7383 EUR |
0.7221 EUR |
| 2024-11-23 |
0.6790 EUR |
163,862.7287 SCR |
0.6768 EUR |
0.6732 EUR |
0.7260 EUR |
0.6899 EUR |
| 2024-11-22 |
0.6700 EUR |
234,211.9393 SCR |
0.6802 EUR |
0.6477 EUR |
0.7078 EUR |
0.6685 EUR |
| 2024-11-21 |
0.6194 EUR |
261,291.5127 SCR |
0.5716 EUR |
0.5485 EUR |
0.6781 EUR |
0.6621 EUR |
| 2024-11-20 |
0.5926 EUR |
48,877.0843 SCR |
0.6100 EUR |
0.5635 EUR |
0.6111 EUR |
0.5700 EUR |
| 2024-11-19 |
0.6436 EUR |
124,635.0618 SCR |
0.6609 EUR |
0.5976 EUR |
0.6644 EUR |
0.6014 EUR |
| 2024-11-18 |
0.6243 EUR |
251,044.8075 SCR |
0.6256 EUR |
0.5853 EUR |
0.6726 EUR |
0.6558 EUR |
| 2024-11-17 |
0.6461 EUR |
371,286.3101 SCR |
0.6376 EUR |
0.6053 EUR |
0.6834 EUR |
0.6271 EUR |
| 2024-11-16 |
0.6203 EUR |
289,532.3838 SCR |
0.5996 EUR |
0.5750 EUR |
0.6566 EUR |
0.6377 EUR |
| 2024-11-15 |
0.5906 EUR |
37,790.0425 SCR |
0.5932 EUR |
0.5606 EUR |
0.6025 EUR |
0.6019 EUR |
| 2024-11-14 |
0.6145 EUR |
132,003.1493 SCR |
0.6020 EUR |
0.5763 EUR |
0.6472 EUR |
0.5763 EUR |
| 2024-11-13 |
0.6086 EUR |
176,593.4650 SCR |
0.6408 EUR |
0.5701 EUR |
0.6513 EUR |
0.5861 EUR |
| 2024-11-12 |
0.6710 EUR |
282,434.5711 SCR |
0.7323 EUR |
0.6116 EUR |
0.7366 EUR |
0.6364 EUR |
| 2024-11-11 |
0.7357 EUR |
243,102.5501 SCR |
0.7480 EUR |
0.7042 EUR |
0.7900 EUR |
0.7282 EUR |
| 2024-11-10 |
0.7390 EUR |
424,095.6201 SCR |
0.7210 EUR |
0.6961 EUR |
0.7882 EUR |
0.7531 EUR |
| 2024-11-09 |
0.7260 EUR |
875,207.3881 SCR |
0.6556 EUR |
0.6306 EUR |
0.7750 EUR |
0.7202 EUR |
| 2024-11-08 |
0.6308 EUR |
373,642.3145 SCR |
0.6577 EUR |
0.5940 EUR |
0.6611 EUR |
0.6372 EUR |
| 2024-11-07 |
0.6759 EUR |
318,172.4448 SCR |
0.6694 EUR |
0.6455 EUR |
0.7141 EUR |
0.6514 EUR |