Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.3623 EUR |
5,669.3260 MTL |
0.3606 EUR |
0.3606 EUR |
0.3666 EUR |
0.3631 EUR |
| 2025-11-05 |
0.3385 EUR |
13,713.9715 MTL |
0.3424 EUR |
0.3377 EUR |
0.3615 EUR |
0.3615 EUR |
| 2025-11-04 |
0.3532 EUR |
26,775.5990 MTL |
0.3568 EUR |
0.3400 EUR |
0.3586 EUR |
0.3400 EUR |
| 2025-11-03 |
0.3578 EUR |
8,675.3345 MTL |
0.3778 EUR |
0.3473 EUR |
0.3778 EUR |
0.3473 EUR |
| 2025-11-02 |
0.3952 EUR |
535.8294 MTL |
0.3952 EUR |
0.3884 EUR |
0.3960 EUR |
0.3884 EUR |
| 2025-11-01 |
0.3825 EUR |
2,463.7080 MTL |
0.3833 EUR |
0.3825 EUR |
0.3877 EUR |
0.3877 EUR |
| 2025-10-31 |
0.3852 EUR |
6,940.0763 MTL |
0.3893 EUR |
0.3831 EUR |
0.3900 EUR |
0.3831 EUR |
| 2025-10-30 |
0.3928 EUR |
5,702.3326 MTL |
0.3953 EUR |
0.3774 EUR |
0.3972 EUR |
0.3789 EUR |
| 2025-10-29 |
0.4115 EUR |
5,244.7816 MTL |
0.4122 EUR |
0.4082 EUR |
0.4192 EUR |
0.4166 EUR |
| 2025-10-28 |
0.4242 EUR |
7,122.4710 MTL |
0.4311 EUR |
0.4144 EUR |
0.4311 EUR |
0.4144 EUR |
| 2025-10-27 |
0.4361 EUR |
10,226.6981 MTL |
0.4452 EUR |
0.4293 EUR |
0.4452 EUR |
0.4311 EUR |
| 2025-10-26 |
0.4346 EUR |
21,817.5682 MTL |
0.4347 EUR |
0.4313 EUR |
0.4454 EUR |
0.4391 EUR |
| 2025-10-25 |
0.4326 EUR |
2,418.4179 MTL |
0.4312 EUR |
0.4312 EUR |
0.4328 EUR |
0.4328 EUR |
| 2025-10-24 |
0.4327 EUR |
1,482.8365 MTL |
0.4355 EUR |
0.4318 EUR |
0.4380 EUR |
0.4318 EUR |
| 2025-10-23 |
0.4296 EUR |
75,282.2397 MTL |
0.4306 EUR |
0.4249 EUR |
0.4335 EUR |
0.4332 EUR |
| 2025-10-22 |
0.4346 EUR |
8,501.6246 MTL |
0.4340 EUR |
0.4295 EUR |
0.4362 EUR |
0.4355 EUR |
| 2025-10-21 |
0.4475 EUR |
14,086.6139 MTL |
0.4272 EUR |
0.4272 EUR |
0.4549 EUR |
0.4490 EUR |
| 2025-10-20 |
0.4393 EUR |
146.9168 MTL |
0.4387 EUR |
0.4387 EUR |
0.4443 EUR |
0.4393 EUR |
| 2025-10-19 |
0.4320 EUR |
2,055.1115 MTL |
0.4209 EUR |
0.4209 EUR |
0.4371 EUR |
0.4371 EUR |
| 2025-10-18 |
0.4182 EUR |
8,975.7425 MTL |
0.4162 EUR |
0.4138 EUR |
0.4221 EUR |
0.4199 EUR |
| 2025-10-17 |
0.4214 EUR |
147,950.8476 MTL |
0.4368 EUR |
0.4011 EUR |
0.4402 EUR |
0.4117 EUR |
| 2025-10-16 |
0.4425 EUR |
42,867.4380 MTL |
0.4450 EUR |
0.4290 EUR |
0.4493 EUR |
0.4290 EUR |
| 2025-10-15 |
0.4649 EUR |
67.2097 MTL |
0.4607 EUR |
0.4607 EUR |
0.4619 EUR |
0.4619 EUR |
| 2025-10-14 |
0.4812 EUR |
64,590.7076 MTL |
0.4853 EUR |
0.4492 EUR |
0.5016 EUR |
0.4627 EUR |
| 2025-10-13 |
0.4741 EUR |
19,466.5161 MTL |
0.4532 EUR |
0.4495 EUR |
0.4825 EUR |
0.4820 EUR |
| 2025-10-12 |
0.4233 EUR |
16,533.2372 MTL |
0.4170 EUR |
0.4170 EUR |
0.4589 EUR |
0.4555 EUR |
| 2025-10-11 |
0.4252 EUR |
21,304.5475 MTL |
0.4071 EUR |
0.3927 EUR |
0.4489 EUR |
0.4252 EUR |
| 2025-10-10 |
0.5258 EUR |
3,891.7031 MTL |
0.5414 EUR |
0.5188 EUR |
0.5450 EUR |
0.5237 EUR |
| 2025-10-09 |
0.5416 EUR |
4,325.7448 MTL |
0.5445 EUR |
0.5313 EUR |
0.5448 EUR |
0.5415 EUR |
| 2025-10-08 |
0.5403 EUR |
4,141.2910 MTL |
0.5371 EUR |
0.5371 EUR |
0.5413 EUR |
0.5392 EUR |
| 2025-10-07 |
0.5572 EUR |
2,500.1998 MTL |
0.5583 EUR |
0.5386 EUR |
0.5605 EUR |
0.5418 EUR |
| 2025-10-06 |
0.5621 EUR |
4,873.9433 MTL |
0.5535 EUR |
0.5499 EUR |
0.5679 EUR |
0.5670 EUR |
| 2025-10-05 |
0.5662 EUR |
5,439.7809 MTL |
0.5678 EUR |
0.5518 EUR |
0.5688 EUR |
0.5520 EUR |
| 2025-10-04 |
0.5621 EUR |
762.3773 MTL |
0.5684 EUR |
0.5537 EUR |
0.5684 EUR |
0.5537 EUR |
| 2025-10-03 |
0.5752 EUR |
5,541.9269 MTL |
0.5722 EUR |
0.5692 EUR |
0.5820 EUR |
0.5820 EUR |
| 2025-10-02 |
0.5730 EUR |
15,921.2755 MTL |
0.5637 EUR |
0.5637 EUR |
0.5787 EUR |
0.5786 EUR |
| 2025-10-01 |
0.5518 EUR |
7,457.5704 MTL |
0.5303 EUR |
0.5303 EUR |
0.5566 EUR |
0.5563 EUR |
| 2025-09-30 |
0.5301 EUR |
2,326.1512 MTL |
0.5416 EUR |
0.5222 EUR |
0.5416 EUR |
0.5311 EUR |
| 2025-09-29 |
0.5392 EUR |
20,798.1071 MTL |
0.5392 EUR |
0.5324 EUR |
0.5465 EUR |
0.5465 EUR |
| 2025-09-28 |
0.5330 EUR |
7,905.2737 MTL |
0.5257 EUR |
0.5250 EUR |
0.5401 EUR |
0.5401 EUR |
| 2025-09-27 |
0.5419 EUR |
1,840.9196 MTL |
0.5381 EUR |
0.5381 EUR |
0.5419 EUR |
0.5419 EUR |
| 2025-09-26 |
0.5255 EUR |
6,556.3169 MTL |
0.5274 EUR |
0.5210 EUR |
0.5355 EUR |
0.5355 EUR |
| 2025-09-25 |
0.5449 EUR |
17,522.3819 MTL |
0.5614 EUR |
0.5294 EUR |
0.5614 EUR |
0.5326 EUR |
| 2025-09-24 |
0.5571 EUR |
24,291.4800 MTL |
0.5542 EUR |
0.5479 EUR |
0.5693 EUR |
0.5686 EUR |
| 2025-09-23 |
0.5548 EUR |
4,109.5589 MTL |
0.5498 EUR |
0.5498 EUR |
0.5617 EUR |
0.5603 EUR |
| 2025-09-22 |
0.5650 EUR |
29,889.4087 MTL |
0.5920 EUR |
0.5401 EUR |
0.5920 EUR |
0.5531 EUR |
| 2025-09-21 |
0.6031 EUR |
9,613.5666 MTL |
0.6055 EUR |
0.6020 EUR |
0.6121 EUR |
0.6032 EUR |
| 2025-09-20 |
0.6028 EUR |
7,247.3367 MTL |
0.6016 EUR |
0.6000 EUR |
0.6075 EUR |
0.6069 EUR |
| 2025-09-19 |
0.6073 EUR |
14,837.6972 MTL |
0.6245 EUR |
0.5966 EUR |
0.6264 EUR |
0.6013 EUR |
| 2025-09-18 |
0.6175 EUR |
20,450.4886 MTL |
0.6127 EUR |
0.6084 EUR |
0.6245 EUR |
0.6227 EUR |