Market SCR / EUR
Identifier on Bitvavo: SCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9264 EUR |
19,938.0980 SCR |
0.9210 EUR |
0.9035 EUR |
0.9750 EUR |
0.9188 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 |
| 2024-11-06 |
0.6601 EUR |
1,148,451.9927 SCR |
0.6037 EUR |
0.6020 EUR |
0.7351 EUR |
0.6453 EUR |
| 2024-11-05 |
0.6297 EUR |
1,291,151.8969 SCR |
0.5140 EUR |
0.5140 EUR |
0.6831 EUR |
0.6137 EUR |
| 2024-11-04 |
0.5268 EUR |
97,415.3128 SCR |
0.5494 EUR |
0.4938 EUR |
0.5608 EUR |
0.5106 EUR |
| 2024-11-03 |
0.5604 EUR |
147,844.6283 SCR |
0.5972 EUR |
0.5266 EUR |
0.6003 EUR |
0.5514 EUR |
| 2024-11-02 |
0.6097 EUR |
188,365.5486 SCR |
0.6109 EUR |
0.5850 EUR |
0.6311 EUR |
0.5978 EUR |
| 2024-11-01 |
0.6139 EUR |
93,669.0409 SCR |
0.6224 EUR |
0.5990 EUR |
0.6310 EUR |
0.5990 EUR |
| 2024-10-31 |
0.6380 EUR |
179,540.4970 SCR |
0.6786 EUR |
0.6157 EUR |
0.6791 EUR |
0.6206 EUR |
| 2024-10-30 |
0.6999 EUR |
159,558.7680 SCR |
0.7035 EUR |
0.6740 EUR |
0.7237 EUR |
0.6819 EUR |
| 2024-10-29 |
0.7099 EUR |
248,252.0827 SCR |
0.6660 EUR |
0.6500 EUR |
0.7353 EUR |
0.7049 EUR |
| 2024-10-28 |
0.6833 EUR |
322,808.4583 SCR |
0.7339 EUR |
0.6452 EUR |
0.7408 EUR |
0.6706 EUR |
| 2024-10-27 |
0.7516 EUR |
182,285.6099 SCR |
0.7380 EUR |
0.7358 EUR |
0.7704 EUR |
0.7410 EUR |
| 2024-10-26 |
0.7654 EUR |
487,197.4477 SCR |
0.7490 EUR |
0.7271 EUR |
0.7959 EUR |
0.7279 EUR |
| 2024-10-25 |
0.7899 EUR |
862,691.7503 SCR |
0.8612 EUR |
0.7544 EUR |
0.8612 EUR |
0.7794 EUR |
| 2024-10-24 |
0.8578 EUR |
727,409.9061 SCR |
0.8785 EUR |
0.8254 EUR |
0.8902 EUR |
0.8627 EUR |
| 2024-10-23 |
0.9198 EUR |
3,440,102.0523 SCR |
1.0775 EUR |
0.7973 EUR |
1.1263 EUR |
0.8576 EUR |
| 2024-10-22 |
1.0986 EUR |
1,737,570.1016 SCR |
1.1000 EUR |
1.0233 EUR |
1.1899 EUR |
1.0617 EUR |