Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.6004 EUR |
2,419.4096 MTL |
1.6119 EUR |
1.5764 EUR |
1.6195 EUR |
1.5928 EUR |
| 2024-04-27 |
1.5828 EUR |
30,914.5026 MTL |
1.5959 EUR |
1.5267 EUR |
1.6038 EUR |
1.5932 EUR |
| 2024-04-26 |
1.6409 EUR |
148,078.1769 MTL |
1.6046 EUR |
1.5634 EUR |
1.7404 EUR |
1.6034 EUR |
| 2024-04-25 |
1.5673 EUR |
105,478.0039 MTL |
1.5247 EUR |
1.4749 EUR |
1.6592 EUR |
1.5957 EUR |
| 2024-04-24 |
1.6487 EUR |
239,310.3295 MTL |
1.5801 EUR |
1.5100 EUR |
1.7644 EUR |
1.5101 EUR |
| 2024-04-23 |
1.5688 EUR |
38,357.8124 MTL |
1.6039 EUR |
1.5593 EUR |
1.6039 EUR |
1.5724 EUR |
| 2024-04-22 |
1.5936 EUR |
17,451.4226 MTL |
1.5689 EUR |
1.5689 EUR |
1.6157 EUR |
1.6060 EUR |
| 2024-04-21 |
1.5763 EUR |
9,039.0478 MTL |
1.6013 EUR |
1.5408 EUR |
1.6119 EUR |
1.5693 EUR |
| 2024-04-20 |
1.5842 EUR |
40,969.6196 MTL |
1.5433 EUR |
1.5185 EUR |
1.6303 EUR |
1.5949 EUR |
| 2024-04-19 |
1.6345 EUR |
287,319.0408 MTL |
1.4593 EUR |
1.3748 EUR |
1.7596 EUR |
1.5771 EUR |
| 2024-04-18 |
1.4069 EUR |
23,116.4061 MTL |
1.3612 EUR |
1.3370 EUR |
1.4770 EUR |
1.4770 EUR |
| 2024-04-17 |
1.3824 EUR |
4,456.6475 MTL |
1.4100 EUR |
1.3477 EUR |
1.4331 EUR |
1.3748 EUR |
| 2024-04-16 |
1.3925 EUR |
3,611.9360 MTL |
1.4164 EUR |
1.3470 EUR |
1.4306 EUR |
1.4164 EUR |
| 2024-04-15 |
1.4589 EUR |
15,325.4373 MTL |
1.4947 EUR |
1.3800 EUR |
1.5399 EUR |
1.4306 EUR |
| 2024-04-14 |
1.4792 EUR |
21,469.4721 MTL |
1.4593 EUR |
1.3950 EUR |
1.5708 EUR |
1.5090 EUR |
| 2024-04-13 |
1.6656 EUR |
88,115.9842 MTL |
1.7983 EUR |
1.2953 EUR |
1.9694 EUR |
1.4924 EUR |
| 2024-04-12 |
1.8271 EUR |
158,543.9721 MTL |
1.9668 EUR |
1.5150 EUR |
2.0511 EUR |
1.7561 EUR |
| 2024-04-11 |
1.9802 EUR |
7,534.2517 MTL |
2.0064 EUR |
1.9473 EUR |
2.0265 EUR |
1.9948 EUR |
| 2024-04-10 |
1.9373 EUR |
9,638.0465 MTL |
1.9668 EUR |
1.8713 EUR |
2.0064 EUR |
2.0064 EUR |
| 2024-04-09 |
2.0168 EUR |
25,088.1747 MTL |
1.9740 EUR |
1.9403 EUR |
2.0700 EUR |
1.9796 EUR |
| 2024-04-08 |
1.9521 EUR |
90,788.2838 MTL |
1.9243 EUR |
1.8652 EUR |
1.9915 EUR |
1.9677 EUR |
| 2024-04-07 |
1.9213 EUR |
8,633.8318 MTL |
1.9221 EUR |
1.9049 EUR |
1.9478 EUR |
1.9050 EUR |
| 2024-04-06 |
1.9449 EUR |
108,294.8995 MTL |
1.8404 EUR |
1.8404 EUR |
2.0114 EUR |
1.9027 EUR |
| 2024-04-05 |
1.8394 EUR |
13,939.3063 MTL |
1.8536 EUR |
1.7454 EUR |
1.8799 EUR |
1.8566 EUR |
| 2024-04-04 |
1.8248 EUR |
14,410.1101 MTL |
1.7723 EUR |
1.7144 EUR |
1.8690 EUR |
1.8381 EUR |
| 2024-04-03 |
1.8309 EUR |
32,434.6490 MTL |
1.8900 EUR |
1.7368 EUR |
1.9302 EUR |
1.7840 EUR |
| 2024-04-02 |
1.9903 EUR |
185,600.6918 MTL |
1.9668 EUR |
1.8255 EUR |
2.0796 EUR |
1.8939 EUR |
| 2024-04-01 |
1.9708 EUR |
33,496.3679 MTL |
2.0673 EUR |
1.9222 EUR |
2.0847 EUR |
1.9820 EUR |
| 2024-03-31 |
2.0713 EUR |
8,489.9097 MTL |
2.0178 EUR |
2.0006 EUR |
2.1009 EUR |
2.0938 EUR |
| 2024-03-30 |
2.0655 EUR |
9,686.5601 MTL |
2.0468 EUR |
2.0373 EUR |
2.1089 EUR |
2.0482 EUR |
| 2024-03-29 |
2.0375 EUR |
9,166.4118 MTL |
2.0700 EUR |
2.0064 EUR |
2.0721 EUR |
2.0691 EUR |
| 2024-03-28 |
2.0428 EUR |
31,120.7176 MTL |
2.0177 EUR |
1.9600 EUR |
2.1171 EUR |
2.0793 EUR |
| 2024-03-27 |
2.0268 EUR |
15,979.5488 MTL |
2.1210 EUR |
1.9746 EUR |
2.1357 EUR |
2.0287 EUR |
| 2024-03-26 |
2.0902 EUR |
63,281.0192 MTL |
2.0323 EUR |
2.0323 EUR |
2.1293 EUR |
2.1000 EUR |
| 2024-03-25 |
2.0519 EUR |
63,589.2639 MTL |
1.9668 EUR |
1.9668 EUR |
2.0894 EUR |
2.0406 EUR |
| 2024-03-24 |
1.9412 EUR |
60,672.2546 MTL |
1.8593 EUR |
1.8593 EUR |
1.9769 EUR |
1.9529 EUR |
| 2024-03-23 |
1.8507 EUR |
13,712.8506 MTL |
1.8214 EUR |
1.8047 EUR |
1.8914 EUR |
1.8595 EUR |
| 2024-03-22 |
1.8329 EUR |
14,437.9106 MTL |
1.8606 EUR |
1.7563 EUR |
1.8801 EUR |
1.8113 EUR |
| 2024-03-21 |
1.8642 EUR |
43,839.7186 MTL |
1.8490 EUR |
1.8101 EUR |
1.9007 EUR |
1.8440 EUR |
| 2024-03-20 |
1.7488 EUR |
78,238.2467 MTL |
1.6773 EUR |
1.6533 EUR |
1.8511 EUR |
1.8354 EUR |
| 2024-03-19 |
1.7020 EUR |
108,599.9973 MTL |
1.8528 EUR |
1.6160 EUR |
1.8528 EUR |
1.6300 EUR |
| 2024-03-18 |
1.8866 EUR |
49,889.4296 MTL |
1.9473 EUR |
1.8100 EUR |
1.9784 EUR |
1.8455 EUR |
| 2024-03-17 |
1.8923 EUR |
40,939.3498 MTL |
1.9089 EUR |
1.7754 EUR |
1.9800 EUR |
1.9785 EUR |
| 2024-03-16 |
1.9634 EUR |
128,129.1327 MTL |
2.0171 EUR |
1.8486 EUR |
2.0880 EUR |
1.8840 EUR |
| 2024-03-15 |
1.9763 EUR |
131,512.1175 MTL |
2.1562 EUR |
1.8609 EUR |
2.1566 EUR |
2.0067 EUR |
| 2024-03-14 |
2.1334 EUR |
137,530.4595 MTL |
2.1851 EUR |
2.0176 EUR |
2.1982 EUR |
2.1560 EUR |
| 2024-03-13 |
2.1901 EUR |
127,804.4218 MTL |
2.1838 EUR |
2.1200 EUR |
2.2393 EUR |
2.1941 EUR |
| 2024-03-12 |
2.1410 EUR |
265,288.7566 MTL |
2.2150 EUR |
2.0000 EUR |
2.2289 EUR |
2.1592 EUR |
| 2024-03-11 |
2.1514 EUR |
326,630.9710 MTL |
2.1550 EUR |
2.0011 EUR |
2.2130 EUR |
2.1981 EUR |
| 2024-03-10 |
2.1938 EUR |
789,983.9190 MTL |
2.2708 EUR |
2.1009 EUR |
2.2708 EUR |
2.1313 EUR |