Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.2447 EUR |
7,417.5500 MTL |
0.2452 EUR |
0.2423 EUR |
0.2452 EUR |
0.2426 EUR |
| 2026-03-04 |
0.2420 EUR |
95,931.0159 MTL |
0.2453 EUR |
0.2332 EUR |
0.2521 EUR |
0.2504 EUR |
| 2026-03-03 |
0.2463 EUR |
151,996.1544 MTL |
0.2373 EUR |
0.2373 EUR |
0.2536 EUR |
0.2468 EUR |
| 2026-03-02 |
0.2320 EUR |
5,867.7129 MTL |
0.2339 EUR |
0.2339 EUR |
0.2410 EUR |
0.2410 EUR |
| 2026-03-01 |
0.2384 EUR |
82,646.2305 MTL |
0.2423 EUR |
0.2320 EUR |
0.2440 EUR |
0.2325 EUR |
| 2026-02-28 |
0.2323 EUR |
82,776.2573 MTL |
0.2391 EUR |
0.2251 EUR |
0.2398 EUR |
0.2340 EUR |
| 2026-02-27 |
0.2418 EUR |
15,420.6106 MTL |
0.2420 EUR |
0.2386 EUR |
0.2436 EUR |
0.2406 EUR |
| 2026-02-26 |
0.2369 EUR |
48,072.9467 MTL |
0.2412 EUR |
0.2340 EUR |
0.2412 EUR |
0.2341 EUR |
| 2026-02-25 |
0.2245 EUR |
22,650.6934 MTL |
0.2217 EUR |
0.2217 EUR |
0.2381 EUR |
0.2381 EUR |
| 2026-02-24 |
0.2207 EUR |
46,821.9120 MTL |
0.2230 EUR |
0.2164 EUR |
0.2230 EUR |
0.2212 EUR |
| 2026-02-23 |
0.2248 EUR |
26,600.1834 MTL |
0.2272 EUR |
0.2218 EUR |
0.2276 EUR |
0.2230 EUR |
| 2026-02-22 |
0.2297 EUR |
16,001.4442 MTL |
0.2355 EUR |
0.2269 EUR |
0.2355 EUR |
0.2285 EUR |
| 2026-02-21 |
0.2390 EUR |
124.0233 MTL |
0.2402 EUR |
0.2402 EUR |
0.2417 EUR |
0.2403 EUR |
| 2026-02-20 |
0.2357 EUR |
15,114.7639 MTL |
0.2391 EUR |
0.2330 EUR |
0.2405 EUR |
0.2391 EUR |
| 2026-02-19 |
0.2344 EUR |
13,211.3479 MTL |
0.2357 EUR |
0.2305 EUR |
0.2392 EUR |
0.2364 EUR |
| 2026-02-18 |
0.2472 EUR |
1,677.4020 MTL |
0.2494 EUR |
0.2454 EUR |
0.2494 EUR |
0.2492 EUR |
| 2026-02-17 |
0.2469 EUR |
3,112.3273 MTL |
0.2460 EUR |
0.2424 EUR |
0.2460 EUR |
0.2444 EUR |
| 2026-02-16 |
0.2501 EUR |
157,287.6673 MTL |
0.2487 EUR |
0.2414 EUR |
0.2548 EUR |
0.2446 EUR |
| 2026-02-15 |
0.2529 EUR |
26,033.5824 MTL |
0.2508 EUR |
0.2457 EUR |
0.2592 EUR |
0.2457 EUR |
| 2026-02-14 |
0.2503 EUR |
32,579.3545 MTL |
0.2493 EUR |
0.2454 EUR |
0.2527 EUR |
0.2505 EUR |
| 2026-02-13 |
0.2382 EUR |
95,639.5282 MTL |
0.2316 EUR |
0.2316 EUR |
0.2461 EUR |
0.2427 EUR |
| 2026-02-12 |
0.2312 EUR |
16,574.9002 MTL |
0.2303 EUR |
0.2278 EUR |
0.2369 EUR |
0.2301 EUR |
| 2026-02-11 |
0.2238 EUR |
30,249.6109 MTL |
0.2296 EUR |
0.2190 EUR |
0.2296 EUR |
0.2241 EUR |
| 2026-02-10 |
0.2280 EUR |
47,739.7125 MTL |
0.2321 EUR |
0.2256 EUR |
0.2321 EUR |
0.2286 EUR |
| 2026-02-09 |
0.2313 EUR |
4,262.9663 MTL |
0.2321 EUR |
0.2256 EUR |
0.2336 EUR |
0.2314 EUR |
| 2026-02-08 |
0.2434 EUR |
51,078.6242 MTL |
0.2418 EUR |
0.2388 EUR |
0.2489 EUR |
0.2395 EUR |
| 2026-02-07 |
0.2386 EUR |
198,510.0222 MTL |
0.2376 EUR |
0.2335 EUR |
0.2474 EUR |
0.2398 EUR |
| 2026-02-06 |
0.2261 EUR |
55,942.5662 MTL |
0.2132 EUR |
0.2113 EUR |
0.2346 EUR |
0.2346 EUR |
| 2026-02-05 |
0.2565 EUR |
32,334.1589 MTL |
0.2596 EUR |
0.2529 EUR |
0.2613 EUR |
0.2613 EUR |
| 2026-02-04 |
0.2628 EUR |
6,073.5518 MTL |
0.2640 EUR |
0.2625 EUR |
0.2653 EUR |
0.2626 EUR |
| 2026-02-03 |
0.2683 EUR |
40,723.5446 MTL |
0.2654 EUR |
0.2597 EUR |
0.2734 EUR |
0.2625 EUR |
| 2026-02-02 |
0.2641 EUR |
95,329.6130 MTL |
0.2614 EUR |
0.2496 EUR |
0.2625 EUR |
0.2569 EUR |
| 2026-02-01 |
0.2668 EUR |
171,382.3736 MTL |
0.2632 EUR |
0.2585 EUR |
0.2735 EUR |
0.2603 EUR |
| 2026-01-31 |
0.2580 EUR |
54,074.5351 MTL |
0.2890 EUR |
0.2445 EUR |
0.2890 EUR |
0.2549 EUR |
| 2026-01-30 |
0.2795 EUR |
9,769.5269 MTL |
0.2745 EUR |
0.2715 EUR |
0.2797 EUR |
0.2797 EUR |
| 2026-01-29 |
0.2840 EUR |
30,521.0820 MTL |
0.3011 EUR |
0.2795 EUR |
0.3011 EUR |
0.2832 EUR |
| 2026-01-28 |
0.3028 EUR |
12,595.8593 MTL |
0.3010 EUR |
0.3004 EUR |
0.3053 EUR |
0.3030 EUR |
| 2026-01-27 |
0.3101 EUR |
42,669.0731 MTL |
0.3089 EUR |
0.2982 EUR |
0.3208 EUR |
0.2984 EUR |
| 2026-01-26 |
0.3027 EUR |
5,240.2322 MTL |
0.3012 EUR |
0.3002 EUR |
0.3055 EUR |
0.3055 EUR |
| 2026-01-25 |
0.3117 EUR |
22,163.2386 MTL |
0.3126 EUR |
0.3100 EUR |
0.3163 EUR |
0.3100 EUR |
| 2026-01-24 |
0.3138 EUR |
1,162.3580 MTL |
0.3141 EUR |
0.3133 EUR |
0.3141 EUR |
0.3139 EUR |
| 2026-01-23 |
0.3136 EUR |
2,821.8289 MTL |
0.3137 EUR |
0.3128 EUR |
0.3154 EUR |
0.3154 EUR |
| 2026-01-22 |
0.3148 EUR |
16,883.5932 MTL |
0.3211 EUR |
0.3106 EUR |
0.3211 EUR |
0.3131 EUR |
| 2026-01-21 |
0.3099 EUR |
197.9368 MTL |
0.3165 EUR |
0.3099 EUR |
0.3174 EUR |
0.3106 EUR |
| 2026-01-20 |
0.3181 EUR |
5,210.6230 MTL |
0.3310 EUR |
0.3147 EUR |
0.3310 EUR |
0.3164 EUR |
| 2026-01-19 |
0.3282 EUR |
34,634.6890 MTL |
0.3308 EUR |
0.3261 EUR |
0.3343 EUR |
0.3312 EUR |
| 2026-01-18 |
0.3585 EUR |
11,436.8312 MTL |
0.3496 EUR |
0.3496 EUR |
0.3626 EUR |
0.3524 EUR |
| 2026-01-17 |
0.3430 EUR |
34,082.1166 MTL |
0.3392 EUR |
0.3392 EUR |
0.3472 EUR |
0.3445 EUR |
| 2026-01-16 |
0.3408 EUR |
33,538.9384 MTL |
0.3364 EUR |
0.3364 EUR |
0.3445 EUR |
0.3385 EUR |
| 2026-01-15 |
0.3421 EUR |
1,866.4580 MTL |
0.3424 EUR |
0.3314 EUR |
0.3448 EUR |
0.3314 EUR |