Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.3054 EUR |
10,892.9589 MTL |
0.3100 EUR |
0.3030 EUR |
0.3100 EUR |
0.3051 EUR |
| 2025-12-16 |
0.3074 EUR |
29,093.3647 MTL |
0.3036 EUR |
0.3036 EUR |
0.3082 EUR |
0.3079 EUR |
| 2025-12-15 |
0.3246 EUR |
101,131.3832 MTL |
0.3262 EUR |
0.3046 EUR |
0.3352 EUR |
0.3046 EUR |
| 2025-12-14 |
0.3393 EUR |
31,107.5434 MTL |
0.3407 EUR |
0.3328 EUR |
0.3407 EUR |
0.3328 EUR |
| 2025-12-13 |
0.3438 EUR |
25,594.3909 MTL |
0.3434 EUR |
0.3432 EUR |
0.3454 EUR |
0.3443 EUR |
| 2025-12-12 |
0.3529 EUR |
14,068.6868 MTL |
0.3552 EUR |
0.3391 EUR |
0.3552 EUR |
0.3399 EUR |
| 2025-12-11 |
0.3483 EUR |
3,197.8775 MTL |
0.3550 EUR |
0.3459 EUR |
0.3550 EUR |
0.3500 EUR |
| 2025-12-10 |
0.3883 EUR |
93,199.5215 MTL |
0.3800 EUR |
0.3616 EUR |
0.4149 EUR |
0.3620 EUR |
| 2025-12-09 |
0.3565 EUR |
77,103.9962 MTL |
0.3394 EUR |
0.3394 EUR |
0.3740 EUR |
0.3590 EUR |
| 2025-12-08 |
0.3433 EUR |
4,895.1471 MTL |
0.3421 EUR |
0.3420 EUR |
0.3473 EUR |
0.3450 EUR |
| 2025-12-07 |
0.3478 EUR |
27,797.2905 MTL |
0.3502 EUR |
0.3368 EUR |
0.3623 EUR |
0.3467 EUR |
| 2025-12-06 |
0.3479 EUR |
28,858.6296 MTL |
0.3427 EUR |
0.3427 EUR |
0.3534 EUR |
0.3530 EUR |
| 2025-12-05 |
0.3466 EUR |
124,534.5068 MTL |
0.3527 EUR |
0.3395 EUR |
0.3529 EUR |
0.3395 EUR |
| 2025-12-04 |
0.3575 EUR |
444.6743 MTL |
0.3595 EUR |
0.3522 EUR |
0.3595 EUR |
0.3522 EUR |
| 2025-12-03 |
0.3602 EUR |
5,839.7640 MTL |
0.3585 EUR |
0.3585 EUR |
0.3608 EUR |
0.3588 EUR |
| 2025-12-02 |
0.3468 EUR |
4,893.7229 MTL |
0.3415 EUR |
0.3415 EUR |
0.3656 EUR |
0.3644 EUR |
| 2025-12-01 |
0.3416 EUR |
7,266.4257 MTL |
0.3500 EUR |
0.3371 EUR |
0.3500 EUR |
0.3371 EUR |
| 2025-11-30 |
0.3818 EUR |
167,790.9639 MTL |
0.3767 EUR |
0.3705 EUR |
0.3924 EUR |
0.3768 EUR |
| 2025-11-29 |
0.3796 EUR |
123,281.2973 MTL |
0.3751 EUR |
0.3706 EUR |
0.3922 EUR |
0.3753 EUR |
| 2025-11-28 |
0.3671 EUR |
211.2070 MTL |
0.3662 EUR |
0.3662 EUR |
0.3675 EUR |
0.3665 EUR |
| 2025-11-27 |
0.3677 EUR |
1,305.2257 MTL |
0.3611 EUR |
0.3599 EUR |
0.3687 EUR |
0.3671 EUR |
| 2025-11-26 |
0.3570 EUR |
319.9568 MTL |
0.3583 EUR |
0.3523 EUR |
0.3602 EUR |
0.3602 EUR |
| 2025-11-25 |
0.3562 EUR |
5,763.7094 MTL |
0.3520 EUR |
0.3520 EUR |
0.3612 EUR |
0.3593 EUR |
| 2025-11-24 |
0.3472 EUR |
2,464.4889 MTL |
0.3471 EUR |
0.3415 EUR |
0.3568 EUR |
0.3568 EUR |
| 2025-11-23 |
0.3496 EUR |
35,576.4423 MTL |
0.3439 EUR |
0.3439 EUR |
0.3532 EUR |
0.3502 EUR |
| 2025-11-22 |
0.3423 EUR |
18,887.0356 MTL |
0.3438 EUR |
0.3398 EUR |
0.3438 EUR |
0.3402 EUR |
| 2025-11-21 |
0.3515 EUR |
13,082.0279 MTL |
0.3670 EUR |
0.3294 EUR |
0.3670 EUR |
0.3386 EUR |
| 2025-11-20 |
0.3743 EUR |
3,705.2352 MTL |
0.3674 EUR |
0.3596 EUR |
0.3825 EUR |
0.3605 EUR |
| 2025-11-19 |
0.3670 EUR |
30,108.6141 MTL |
0.3689 EUR |
0.3576 EUR |
0.3701 EUR |
0.3683 EUR |
| 2025-11-18 |
0.3647 EUR |
2,232.9775 MTL |
0.3596 EUR |
0.3565 EUR |
0.3697 EUR |
0.3697 EUR |
| 2025-11-17 |
0.3756 EUR |
44,238.0258 MTL |
0.3753 EUR |
0.3645 EUR |
0.3803 EUR |
0.3645 EUR |
| 2025-11-16 |
0.3809 EUR |
7,573.9567 MTL |
0.3835 EUR |
0.3712 EUR |
0.3840 EUR |
0.3712 EUR |
| 2025-11-15 |
0.3907 EUR |
45,669.3395 MTL |
0.3866 EUR |
0.3824 EUR |
0.4063 EUR |
0.3824 EUR |
| 2025-11-14 |
0.4036 EUR |
245,608.2510 MTL |
0.3951 EUR |
0.3808 EUR |
0.4360 EUR |
0.3891 EUR |
| 2025-11-13 |
0.3949 EUR |
2,954.9707 MTL |
0.3955 EUR |
0.3821 EUR |
0.4006 EUR |
0.3821 EUR |
| 2025-11-12 |
0.4200 EUR |
154,138.6064 MTL |
0.4219 EUR |
0.3997 EUR |
0.4274 EUR |
0.4063 EUR |
| 2025-11-11 |
0.4317 EUR |
521,930.9254 MTL |
0.4082 EUR |
0.4026 EUR |
0.5150 EUR |
0.4109 EUR |
| 2025-11-10 |
0.4077 EUR |
9,339.2938 MTL |
0.4058 EUR |
0.4046 EUR |
0.4127 EUR |
0.4046 EUR |
| 2025-11-09 |
0.4057 EUR |
5,220.5714 MTL |
0.4035 EUR |
0.4035 EUR |
0.4078 EUR |
0.4078 EUR |
| 2025-11-08 |
0.4054 EUR |
3,599.8275 MTL |
0.4001 EUR |
0.4001 EUR |
0.4064 EUR |
0.4064 EUR |
| 2025-11-07 |
0.3755 EUR |
3,709.4830 MTL |
0.3823 EUR |
0.3747 EUR |
0.3847 EUR |
0.3847 EUR |
| 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 |