Historical Data
What's new? Login

Coinbase BTC / SCR

Exchange Coinbase
Base currency Bitcoin BTC
Quote currency Seychellois rupee SCR
Earliest data 7.6 years ago
Latest rate 1,523,911 SCR as of 8 mins ago
Date 28 June 2025
Opened 1,517,960 SCR at 00:06:04
High 1,525,341 SCR
Low 1,516,758 SCR
Closed 1,523,911 SCR at 16:20:41

History

Coinbase BTC/SCR (6 months)

1,523,910.89 SCR 8 mins ago Notifications Options
1-Jan1-Feb1-Mar1-Apr1-May1-Jun1,000,0001,200,0001,400,0001,600,0001,800,000
Closed atLowOpenCloseHigh
Dec 31, 20241,310,279.5261,320,458.2441,339,281.181,387,500.318
Jan 1, 20251,332,806.6361,339,264.9851,352,898.8141,357,405.117
Jan 2, 20251,349,508.5451,352,346.0391,370,196.6761,414,430.467
Jan 3, 20251,360,049.0281,370,436.1711,388,549.2861,408,225.101
Jan 4, 20251,381,319.5111,389,449.0531,390,732.7951,398,279.506
Jan 5, 20251,378,917.4311,391,028.2811,393,192.4421,398,456.855
Jan 6, 20251,387,808.9381,394,170.6531,461,676.0221,475,421.249
Jan 7, 20251,368,203.8671,460,711.1851,383,718.9531,477,294.834
Jan 8, 20251,297,423.7061,382,816.7981,345,821.3671,387,684.94
Jan 9, 20251,302,873.041,345,378.6191,319,371.3371,352,726.079
Jan 10, 20251,316,753.7771,320,578.911,356,164.3021,386,843.217
Jan 11, 20251,345,146.7671,356,424.9681,359,579.5911,363,014.806
Jan 12, 20251,347,781.3111,359,362.7971,356,653.8451,368,916.153
Jan 13, 20251,287,323.5471,357,708.921,384,283.3441,429,818.709
Jan 14, 20251,373,954.4111,400,700.1681,394,886.2461,453,635.727
Jan 15, 20251,385,027.5131,395,192.2261,498,632.6231,512,122.563
Jan 16, 20251,402,282.3451,505,678.5771,426,188.6151,505,678.577
Jan 17, 20251,428,633.2711,430,106.5361,510,645.5031,547,439.843
Jan 18, 20251,482,831.1031,514,372.881,513,883.4061,520,047.706
Jan 19, 20251,485,530.111,513,728.1981,509,447.8161,577,127.758
Jan 20, 20251,446,492.9341,505,765.741,469,569.2811,562,057.151
Jan 21, 20251,441,626.2021,459,045.4961,601,178.0941,601,178.094
Jan 22, 20251,479,896.3081,582,973.491,480,080.2841,582,973.49
Jan 23, 20251,443,666.7611,478,139.4021,488,993.8021,533,607.885
Jan 24, 20251,469,449.1711,485,536.8041,502,677.5961,554,841.963
Jan 25, 20251,494,010.931,499,607.481,501,316.8521,508,619.899
Jan 26, 20251,471,265.1681,502,615.031,471,265.1681,508,579.544
Jan 27, 20251,403,623.9891,471,675.6851,469,370.3381,479,199.839
Jan 28, 20251,434,472.4981,476,872.7031,445,710.71,495,052.887
Jan 29, 20251,445,457.8821,445,545.1271,488,817.1211,561,388.677
Jan 30, 20251,480,550.5981,483,676.0731,494,531.0931,567,209.696
Jan 31, 20251,474,118.3231,496,057.7921,519,244.5991,558,343.235
Feb 1, 20251,458,392.3121,518,719.0881,460,690.6661,525,251.819
Feb 2, 20251,407,308.6131,467,298.9951,421,021.3931,471,161.75
Feb 3, 20251,320,123.8371,409,263.3461,463,982.2871,474,285.155
Feb 4, 20251,379,717.2181,465,783.6571,403,332.6511,467,271.221
Feb 5, 20251,384,106.6891,400,874.1251,389,861.371,425,660.491
Feb 6, 20251,377,636.8621,388,912.9481,382,890.461,426,567.131
Feb 7, 20251,371,056.9631,383,788.9461,383,152.2091,451,385.062
Feb 8, 20251,371,339.8731,382,418.7461,384,044.6811,388,059.74
Feb 9, 20251,381,556.0681,382,613.5721,441,861.6421,441,861.642
Feb 10, 20251,390,097.9291,440,967.5971,459,245.4011,473,752.394
Feb 11, 20251,367,841.5161,460,056.5251,393,532.631,472,730.002
Feb 12, 20251,364,523.0991,395,123.9361,403,843.5461,445,821.227
Feb 13, 20251,371,517.2181,404,121.4531,389,283.4881,434,203.098
Feb 14, 20251,387,688.7011,390,104.151,402,565.751,424,573.448
Feb 15, 20251,399,540.3291,401,395.41,404,185.7361,409,043.088
Feb 16, 20251,382,797.9731,404,602.791,383,664.5771,405,996.703
Feb 17, 20251,373,795.8731,382,338.2221,384,428.7111,407,693.38
Feb 18, 20251,353,927.8881,385,082.8061,378,097.7721,396,519.321
Feb 19, 20251,372,949.8671,378,147.2181,398,886.731,401,587.044
Feb 20, 20251,396,407.2781,397,667.8251,420,342.8691,451,228.626
Feb 21, 20251,373,748.2571,422,614.2981,391,766.3741,441,607.805
Feb 22, 20251,387,339.8691,391,941.7951,397,234.9321,401,808.528
Feb 23, 20251,378,281.7671,397,277.4981,394,259.8071,398,099.25
Feb 24, 20251,324,871.5621,393,176.8741,324,871.5621,396,914.593
Feb 25, 20251,251,183.9791,349,157.781,286,406.7261,351,004.36
Feb 26, 20251,203,964.571,282,640.8421,221,201.1441,298,334.99
Feb 27, 20251,194,930.3131,217,297.5051,224,625.5731,257,512.06
Feb 28, 20251,131,979.9881,221,950.0471,216,316.2091,225,410.934
Mar 1, 20251,210,395.831,217,087.6261,242,252.0281,247,854.88
Mar 2, 20251,235,285.4771,241,141.7461,373,568.3321,376,030.224
Mar 3, 20251,241,902.441,364,526.3341,242,993.0441,367,153.219
Mar 4, 20251,178,787.0191,242,734.6541,256,122.8761,287,324.182
Mar 5, 20251,247,895.1251,254,035.71,304,797.1491,321,254.851
Mar 6, 20251,264,644.8251,306,171.4971,294,709.1521,344,901.182
Mar 7, 20251,217,471.5641,286,548.9831,246,926.2691,309,918.918
Mar 8, 20251,228,201.4781,246,842.3611,238,876.0191,248,952.884
Mar 9, 20251,167,724.3611,239,253.8711,174,216.681,253,007.061
Mar 10, 20251,122,898.6541,175,936.5621,128,330.8711,215,513.169
Mar 11, 20251,102,552.3261,128,488.0541,191,570.4291,203,369.853
Mar 12, 20251,163,656.3751,193,825.9321,207,057.6431,215,641.547
Mar 13, 20251,153,344.9061,207,280.8021,169,948.5861,223,709.265
Mar 14, 20251,165,737.1211,168,082.5061,208,747.0911,230,943.593
Mar 15, 20251,204,623.8621,209,777.7481,216,942.8551,217,989.998
Mar 16, 20251,181,997.9221,213,613.8541,187,556.471,224,039.362
Mar 17, 20251,186,289.2131,189,982.8571,204,829.6371,232,423.298
Mar 18, 20251,167,131.3661,209,986.9481,192,879.3051,214,613.175
Mar 19, 20251,191,263.9311,191,308.9261,286,044.3061,286,806.295
Mar 20, 20251,202,847.8821,271,327.6491,205,472.4691,275,031.316
Mar 21, 20251,198,984.111,212,081.7241,206,969.4711,225,616.03
Mar 22, 20251,205,538.8321,207,644.0431,205,538.8321,214,829.022
Mar 23, 20251,207,061.0061,207,277.2721,233,973.6121,234,467.479
Mar 24, 20251,226,438.6161,237,432.8181,266,186.4581,308,741.734
Mar 25, 20251,237,686.3391,265,795.0051,258,169.7041,282,270.326
Mar 26, 20251,242,090.4981,256,112.6811,246,625.6091,282,828.366
Mar 27, 20251,236,425.2071,246,414.4311,255,707.0141,283,382.806
Mar 28, 20251,202,120.1081,255,960.8131,211,745.321,286,989.83
Mar 29, 20251,181,993.0681,214,093.4751,189,341.8991,216,953.065
Mar 30, 20251,172,501.6181,188,651.1481,178,568.2231,199,666.305
Mar 31, 20251,162,987.7121,179,238.5091,191,150.7011,205,427.387
Apr 1, 20251,184,410.4391,190,466.1851,240,082.6861,244,150.695
Apr 2, 20251,182,923.5971,227,982.3191,184,832.9461,282,205.978
Apr 3, 20251,166,047.9451,186,880.4361,193,763.4861,214,864.821
Apr 4, 20251,177,709.6221,193,667.3951,210,897.6811,227,399.17
Apr 5, 20251,187,775.9481,209,735.0771,201,808.9341,215,594.317
Apr 6, 20251,113,179.8641,201,918.2141,123,871.4041,203,785.936
Apr 7, 20251,069,377.5741,127,291.0591,136,378.8661,166,261.512
Apr 8, 20251,094,904.1731,139,065.4081,095,993.2021,165,740.461
Apr 9, 20251,073,310.2351,093,890.7951,188,757.8921,201,473.711
Apr 10, 20251,129,488.2691,189,482.521,144,459.7421,189,556.257
Apr 11, 20251,140,148.7891,141,626.011,195,290.3211,210,141.484
Apr 12, 20251,187,324.9571,196,035.2381,222,167.3251,228,097.248
Apr 13, 20251,192,282.6431,222,376.2771,199,171.9651,228,402.835
Apr 14, 20251,200,959.5591,205,573.8361,206,956.0241,233,304.676
Apr 15, 20251,195,643.1891,208,059.3351,196,534.4461,235,388.441
Apr 16, 20251,189,088.4671,193,748.5261,204,444.9781,233,769.802
Apr 17, 20251,196,027.1911,204,455.7281,215,617.2121,227,140.871
Apr 18, 20251,202,218.2391,216,367.2591,212,913.3931,217,720.537
Apr 19, 20251,212,096.0511,212,835.4651,222,187.7691,228,712.145
Apr 20, 20251,205,818.1861,221,101.0361,220,232.9761,225,020.038
Apr 21, 20251,220,055.8051,220,055.8051,263,045.3641,270,905.888
Apr 22, 20251,251,143.8011,263,435.0491,334,848.6231,339,261.473
Apr 23, 20251,316,340.9911,337,227.6841,342,527.8881,352,284.464
Apr 24, 20251,310,222.3881,343,305.2221,343,054.8551,351,220.697
Apr 25, 20251,333,538.3511,350,621.9921,354,917.1781,373,909.621
Apr 26, 20251,343,157.341,353,660.9991,352,908.0211,368,152.726
Apr 27, 20251,339,357.7361,353,089.1371,340,150.6271,360,861.032
Apr 28, 20251,320,093.0241,340,981.4511,371,762.8871,374,131.74
Apr 29, 20251,341,372.1991,372,927.9951,344,224.1861,390,447.077
Apr 30, 20251,329,181.4051,356,962.7341,346,970.6061,393,264.198
May 1, 20251,346,806.0511,346,806.0511,383,131.111,404,085.497
May 2, 20251,375,330.3021,384,646.8041,385,569.4121,418,612.159
May 3, 20251,371,068.3231,386,061.4621,371,236.1661,386,080.512
May 4, 20251,354,101.7631,371,224.2261,354,276.6481,376,287.778
May 5, 20251,334,395.1921,349,506.1451,347,433.2061,360,819.229
May 6, 20251,332,031.091,346,303.7141,383,783.6481,384,546.18
May 7, 20251,364,084.3481,383,242.2751,384,851.8691,394,536.533
May 8, 20251,383,237.3431,385,530.2871,468,743.9561,478,632.609
May 9, 20251,454,454.1511,469,116.1181,480,372.861,490,673.017
May 10, 20251,479,094.3961,480,734.1611,505,951.3011,508,588.632
May 11, 20251,486,301.561,506,807.3481,496,916.7411,507,578.341
May 12, 20251,435,892.1531,496,764.4531,461,338.9891,502,156.479
May 13, 20251,452,940.041,468,282.3021,481,014.4021,498,387.575
May 14, 20251,458,906.2241,476,559.6221,482,947.6061,501,600.843
May 15, 20251,443,931.1631,494,006.8971,475,039.1611,514,336.729
May 16, 20251,468,321.4861,475,687.0521,488,524.791,502,227.346
May 17, 20251,475,746.8041,486,524.1371,482,402.4841,489,846.304
May 18, 20251,482,438.3151,482,650.3951,511,481.7721,523,060.553
May 19, 20251,458,700.7871,524,107.4761,500,779.3641,526,033.243
May 20, 20251,483,687.4791,501,060.861,537,608.7831,541,013.51
May 21, 20251,513,022.7511,525,476.6461,577,588.0541,581,323.652
May 22, 20251,564,852.7351,564,852.7351,589,915.7711,606,907.747
May 23, 20251,526,848.4221,595,643.271,528,747.641,596,851.318
May 24, 20251,529,264.3581,533,209.8551,538,216.5461,561,890.66
May 25, 20251,522,353.4941,538,180.4321,556,341.6611,559,476.574
May 26, 20251,552,130.3931,554,471.1241,556,086.6211,603,788.337
May 27, 20251,538,090.9171,556,548.0961,550,077.5611,600,686.826
May 28, 20251,527,938.2481,549,372.1941,540,574.7411,571,514.144
May 29, 20251,501,216.681,537,417.6621,502,569.2741,556,806.625
May 30, 20251,476,003.3551,505,400.0161,486,492.4831,523,496.524
May 31, 20251,475,437.7141,483,629.1341,495,480.9441,499,622.66
Jun 1, 20251,482,812.9631,494,886.8251,509,165.7881,511,323.054
Jun 2, 20251,488,675.5431,509,354.4781,558,169.7271,558,425.356
Jun 3, 20251,516,454.5361,557,890.5481,538,335.2341,568,396.282
Jun 4, 20251,488,288.5391,540,966.7381,500,890.5151,550,376.444
Jun 5, 20251,446,681.2541,501,410.4111,461,205.6811,535,145.48
Jun 6, 20251,457,156.3721,461,720.7781,527,017.9221,539,551.489
Jun 7, 20251,522,232.1161,527,051.7191,545,318.3311,549,765.2
Jun 8, 20251,538,965.871,544,647.8671,548,046.151,557,877.441
Jun 9, 20251,522,415.5421,549,175.1541,606,197.2271,608,152.929
Jun 10, 20251,545,167.6621,605,114.5881,571,423.7781,607,019.073
Jun 11, 20251,544,866.4321,578,006.0951,587,757.7541,610,452.683
Jun 12, 20251,545,954.8091,583,901.9091,559,068.6071,585,464.56
Jun 13, 20251,498,931.6011,557,635.481,545,999.2471,563,759.713
Jun 14, 20251,521,544.4341,544,262.9471,536,339.5661,545,516.203
Jun 15, 20251,522,961.2371,536,583.1521,537,241.2121,544,962.145
Jun 16, 20251,493,248.4791,538,593.8241,558,275.0621,575,586.9
Jun 17, 20251,470,700.6331,545,654.4651,506,770.4111,586,096.664
Jun 18, 20251,471,208.6461,505,878.7011,501,571.4171,545,531.009
Jun 19, 20251,480,135.2861,503,399.8291,486,434.0431,520,235.935
Jun 20, 20251,470,283.2921,486,116.2991,476,279.5941,569,636.558
Jun 21, 20251,445,802.0171,475,149.6021,453,525.7431,485,657.22
Jun 22, 20251,408,838.0441,459,750.9931,443,314.8081,473,820.746
Jun 23, 20251,432,017.6821,440,728.3021,503,214.2321,520,306.625
Jun 24, 20251,483,990.6431,500,794.7431,568,272.8141,568,485.171
Jun 25, 20251,516,186.0291,558,012.9131,530,900.5991,576,439.707
Jun 26, 20251,504,334.7361,533,829.1051,511,166.191,587,292.542
Jun 27, 20251,502,721.2771,510,708.4271,518,246.3321,582,010.957
Jun 28, 20251,516,757.6441,517,960.1111,523,910.8911,525,341.001
Feedback & Support×