Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.3536 EUR |
51,096.4716 MTL |
0.3547 EUR |
0.3468 EUR |
0.3646 EUR |
0.3519 EUR |
| 2026-01-13 |
0.3585 EUR |
260,659.4289 MTL |
0.3469 EUR |
0.3391 EUR |
0.4400 EUR |
0.3469 EUR |
| 2026-01-12 |
0.3318 EUR |
76,643.4349 MTL |
0.3302 EUR |
0.3195 EUR |
0.3400 EUR |
0.3208 EUR |
| 2026-01-11 |
0.3369 EUR |
888.8397 MTL |
0.3415 EUR |
0.3333 EUR |
0.3415 EUR |
0.3333 EUR |
| 2026-01-10 |
0.3450 EUR |
135.1304 MTL |
0.3450 EUR |
0.3450 EUR |
0.3450 EUR |
0.3450 EUR |
| 2026-01-09 |
0.3454 EUR |
14,571.7994 MTL |
0.3455 EUR |
0.3448 EUR |
0.3463 EUR |
0.3448 EUR |
| 2026-01-08 |
0.3433 EUR |
32,767.8855 MTL |
0.3344 EUR |
0.3318 EUR |
0.3600 EUR |
0.3413 EUR |
| 2026-01-07 |
0.3401 EUR |
9,105.8414 MTL |
0.3409 EUR |
0.3369 EUR |
0.3460 EUR |
0.3369 EUR |
| 2026-01-06 |
0.3356 EUR |
2,863.5070 MTL |
0.3368 EUR |
0.3289 EUR |
0.3416 EUR |
0.3289 EUR |
| 2026-01-05 |
0.3238 EUR |
902.0458 MTL |
0.3273 EUR |
0.3202 EUR |
0.3320 EUR |
0.3320 EUR |
| 2026-01-04 |
0.3247 EUR |
1,128.8486 MTL |
0.3223 EUR |
0.3223 EUR |
0.3265 EUR |
0.3255 EUR |
| 2026-01-03 |
0.3199 EUR |
401.8399 MTL |
0.3163 EUR |
0.3145 EUR |
0.3163 EUR |
0.3145 EUR |
| 2026-01-02 |
0.3167 EUR |
2,612.0973 MTL |
0.3153 EUR |
0.3119 EUR |
0.3216 EUR |
0.3216 EUR |
| 2026-01-01 |
0.3030 EUR |
2,656.4054 MTL |
0.3018 EUR |
0.2990 EUR |
0.3078 EUR |
0.3078 EUR |
| 2025-12-31 |
0.3056 EUR |
35,020.4633 MTL |
0.3015 EUR |
0.2971 EUR |
0.3086 EUR |
0.3006 EUR |
| 2025-12-30 |
0.2993 EUR |
6,725.0495 MTL |
0.2988 EUR |
0.2967 EUR |
0.3016 EUR |
0.2970 EUR |
| 2025-12-29 |
0.3001 EUR |
32,113.2815 MTL |
0.2988 EUR |
0.2965 EUR |
0.3041 EUR |
0.3007 EUR |
| 2025-12-28 |
0.3070 EUR |
31,599.4407 MTL |
0.3049 EUR |
0.2966 EUR |
0.3106 EUR |
0.2966 EUR |
| 2025-12-27 |
0.2980 EUR |
50,548.7734 MTL |
0.2966 EUR |
0.2915 EUR |
0.3016 EUR |
0.2976 EUR |
| 2025-12-26 |
0.2943 EUR |
17,310.8234 MTL |
0.2923 EUR |
0.2923 EUR |
0.2983 EUR |
0.2940 EUR |
| 2025-12-25 |
0.2997 EUR |
2,884.3603 MTL |
0.3026 EUR |
0.2985 EUR |
0.3040 EUR |
0.2985 EUR |
| 2025-12-24 |
0.2875 EUR |
3,657.5295 MTL |
0.2870 EUR |
0.2865 EUR |
0.2878 EUR |
0.2876 EUR |
| 2025-12-23 |
0.2941 EUR |
1,730.5083 MTL |
0.2941 EUR |
0.2935 EUR |
0.2941 EUR |
0.2935 EUR |
| 2025-12-22 |
0.2952 EUR |
55,588.5336 MTL |
0.2941 EUR |
0.2932 EUR |
0.3006 EUR |
0.2947 EUR |
| 2025-12-21 |
0.2982 EUR |
65,255.8042 MTL |
0.3001 EUR |
0.2920 EUR |
0.3006 EUR |
0.2920 EUR |
| 2025-12-20 |
0.2956 EUR |
340.3026 MTL |
0.2972 EUR |
0.2972 EUR |
0.2972 EUR |
0.2972 EUR |
| 2025-12-19 |
0.2828 EUR |
17,170.8425 MTL |
0.2782 EUR |
0.2752 EUR |
0.2903 EUR |
0.2903 EUR |
| 2025-12-18 |
0.2913 EUR |
1,622.6977 MTL |
0.2916 EUR |
0.2872 EUR |
0.2916 EUR |
0.2895 EUR |
| 2025-12-17 |
0.3028 EUR |
103,264.2082 MTL |
0.3100 EUR |
0.2912 EUR |
0.3100 EUR |
0.2947 EUR |
| 2025-12-16 |
0.3074 EUR |
29,093.3647 MTL |
0.3036 EUR |
0.3036 EUR |
0.3082 EUR |
0.3079 EUR |