Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.9301 EUR |
10,965.2911 MTL |
0.9095 EUR |
0.9080 EUR |
0.9446 EUR |
0.9389 EUR |
| 2024-07-09 |
0.9120 EUR |
19,321.7107 MTL |
0.8772 EUR |
0.8772 EUR |
0.9264 EUR |
0.9200 EUR |
| 2024-07-08 |
0.8859 EUR |
18,549.7080 MTL |
0.8500 EUR |
0.8498 EUR |
0.9139 EUR |
0.8803 EUR |
| 2024-07-07 |
0.8915 EUR |
17,910.2307 MTL |
0.9077 EUR |
0.8721 EUR |
0.9114 EUR |
0.8748 EUR |
| 2024-07-06 |
0.8955 EUR |
35,167.7195 MTL |
0.8744 EUR |
0.8669 EUR |
0.9212 EUR |
0.9152 EUR |
| 2024-07-05 |
0.8332 EUR |
73,470.4904 MTL |
0.9049 EUR |
0.7674 EUR |
0.9049 EUR |
0.8716 EUR |
| 2024-07-04 |
0.9780 EUR |
50,164.9953 MTL |
1.0199 EUR |
0.9400 EUR |
1.0199 EUR |
0.9594 EUR |
| 2024-07-03 |
1.0307 EUR |
96,287.2365 MTL |
1.0519 EUR |
1.0126 EUR |
1.0519 EUR |
1.0256 EUR |
| 2024-07-02 |
1.0673 EUR |
103,328.4975 MTL |
1.0650 EUR |
1.0425 EUR |
1.0857 EUR |
1.0570 EUR |
| 2024-07-01 |
1.0536 EUR |
72,336.8188 MTL |
1.0655 EUR |
1.0400 EUR |
1.0655 EUR |
1.0445 EUR |
| 2024-06-30 |
1.0240 EUR |
256,856.1416 MTL |
1.0708 EUR |
0.9909 EUR |
1.0736 EUR |
1.0610 EUR |
| 2024-06-29 |
1.1144 EUR |
124,465.3197 MTL |
1.1861 EUR |
1.0626 EUR |
1.2204 EUR |
1.0626 EUR |
| 2024-06-28 |
1.1981 EUR |
41,423.4885 MTL |
1.1961 EUR |
1.1731 EUR |
1.2200 EUR |
1.1741 EUR |
| 2024-06-27 |
1.1854 EUR |
83,261.5754 MTL |
1.2507 EUR |
1.1631 EUR |
1.2507 EUR |
1.1945 EUR |
| 2024-06-26 |
1.2383 EUR |
292,451.7207 MTL |
1.2600 EUR |
1.2076 EUR |
1.2781 EUR |
1.2488 EUR |
| 2024-06-25 |
1.2875 EUR |
843,971.8598 MTL |
1.3120 EUR |
1.2521 EUR |
1.3720 EUR |
1.2610 EUR |
| 2024-06-24 |
1.3645 EUR |
2,540,967.6908 MTL |
1.1188 EUR |
1.1175 EUR |
1.5491 EUR |
1.3385 EUR |
| 2024-06-23 |
1.1936 EUR |
681,354.9773 MTL |
1.0688 EUR |
1.0688 EUR |
1.2825 EUR |
1.1084 EUR |
| 2024-06-22 |
1.0560 EUR |
95,483.6366 MTL |
1.0900 EUR |
1.0362 EUR |
1.0900 EUR |
1.0558 EUR |
| 2024-06-21 |
1.2030 EUR |
1,119,644.5530 MTL |
1.0329 EUR |
1.0329 EUR |
1.3006 EUR |
1.0982 EUR |
| 2024-06-20 |
1.0245 EUR |
26,679.0303 MTL |
0.9965 EUR |
0.9965 EUR |
1.0654 EUR |
1.0387 EUR |
| 2024-06-19 |
0.9933 EUR |
45,360.3055 MTL |
0.9586 EUR |
0.9564 EUR |
1.0148 EUR |
1.0090 EUR |
| 2024-06-18 |
0.9497 EUR |
33,999.1761 MTL |
1.0022 EUR |
0.8830 EUR |
1.0219 EUR |
0.9639 EUR |
| 2024-06-17 |
1.0563 EUR |
24,260.8598 MTL |
1.1228 EUR |
0.9800 EUR |
1.1228 EUR |
1.0381 EUR |
| 2024-06-16 |
1.1501 EUR |
4,838.9996 MTL |
1.1716 EUR |
1.1325 EUR |
1.1746 EUR |
1.1375 EUR |
| 2024-06-15 |
1.1601 EUR |
2,912.0335 MTL |
1.1586 EUR |
1.1539 EUR |
1.1699 EUR |
1.1627 EUR |
| 2024-06-14 |
1.1439 EUR |
23,912.2119 MTL |
1.1989 EUR |
1.1139 EUR |
1.2136 EUR |
1.1534 EUR |
| 2024-06-13 |
1.1969 EUR |
15,457.1030 MTL |
1.2369 EUR |
1.1736 EUR |
1.2369 EUR |
1.1913 EUR |
| 2024-06-12 |
1.2367 EUR |
38,211.2532 MTL |
1.2120 EUR |
1.2083 EUR |
1.2560 EUR |
1.2308 EUR |
| 2024-06-11 |
1.2072 EUR |
13,678.9100 MTL |
1.2300 EUR |
1.1688 EUR |
1.2314 EUR |
1.1927 EUR |
| 2024-06-10 |
1.2715 EUR |
26,239.9368 MTL |
1.2725 EUR |
1.2500 EUR |
1.2907 EUR |
1.2500 EUR |
| 2024-06-09 |
1.2721 EUR |
19,619.7720 MTL |
1.2480 EUR |
1.2479 EUR |
1.2834 EUR |
1.2775 EUR |
| 2024-06-08 |
1.2760 EUR |
44,709.5239 MTL |
1.3054 EUR |
1.2326 EUR |
1.3079 EUR |
1.2326 EUR |
| 2024-06-07 |
1.2960 EUR |
95,950.5269 MTL |
1.4234 EUR |
1.1892 EUR |
1.4469 EUR |
1.3137 EUR |
| 2024-06-06 |
1.4323 EUR |
8,415.4710 MTL |
1.4491 EUR |
1.4140 EUR |
1.4503 EUR |
1.4349 EUR |
| 2024-06-05 |
1.4422 EUR |
15,086.3041 MTL |
1.4303 EUR |
1.4259 EUR |
1.4713 EUR |
1.4458 EUR |
| 2024-06-04 |
1.4310 EUR |
45,619.9301 MTL |
1.4465 EUR |
1.4114 EUR |
1.4573 EUR |
1.4362 EUR |
| 2024-06-03 |
1.4737 EUR |
66,158.5836 MTL |
1.5488 EUR |
1.4406 EUR |
1.5623 EUR |
1.4406 EUR |
| 2024-06-02 |
1.5599 EUR |
156,785.2142 MTL |
1.5300 EUR |
1.5000 EUR |
1.6043 EUR |
1.5254 EUR |
| 2024-06-01 |
1.5283 EUR |
286,670.3728 MTL |
1.6000 EUR |
1.4760 EUR |
1.6000 EUR |
1.5424 EUR |
| 2024-05-31 |
1.6601 EUR |
17,044.7051 MTL |
1.7274 EUR |
1.6170 EUR |
1.7330 EUR |
1.6510 EUR |
| 2024-05-30 |
1.7709 EUR |
29,692.0662 MTL |
1.7361 EUR |
1.7209 EUR |
1.8352 EUR |
1.7514 EUR |
| 2024-05-29 |
1.7428 EUR |
4,427.9298 MTL |
1.7448 EUR |
1.7173 EUR |
1.7593 EUR |
1.7262 EUR |
| 2024-05-28 |
1.7264 EUR |
7,581.3639 MTL |
1.7447 EUR |
1.6891 EUR |
1.7558 EUR |
1.7444 EUR |
| 2024-05-27 |
1.7529 EUR |
8,749.0121 MTL |
1.7241 EUR |
1.7028 EUR |
1.7774 EUR |
1.7550 EUR |
| 2024-05-26 |
1.7297 EUR |
6,455.3013 MTL |
1.7447 EUR |
1.7235 EUR |
1.7559 EUR |
1.7285 EUR |
| 2024-05-25 |
1.7652 EUR |
727.5717 MTL |
1.7447 EUR |
1.7447 EUR |
1.7797 EUR |
1.7610 EUR |
| 2024-05-24 |
1.7538 EUR |
15,909.0303 MTL |
1.7608 EUR |
1.6934 EUR |
1.7653 EUR |
1.7653 EUR |
| 2024-05-23 |
1.7739 EUR |
7,547.7867 MTL |
1.8031 EUR |
1.7000 EUR |
1.8132 EUR |
1.7621 EUR |
| 2024-05-22 |
1.8237 EUR |
9,272.9461 MTL |
1.7975 EUR |
1.7698 EUR |
1.8524 EUR |
1.8138 EUR |