Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
1.4172 EUR |
368,146.2764 MTL |
1.3848 EUR |
1.3421 EUR |
1.4914 EUR |
1.4388 EUR |
| 2023-09-13 |
1.3496 EUR |
279,475.1902 MTL |
1.2540 EUR |
1.2540 EUR |
1.4100 EUR |
1.3831 EUR |
| 2023-09-12 |
1.2568 EUR |
68,810.5307 MTL |
1.2084 EUR |
1.2012 EUR |
1.2799 EUR |
1.2550 EUR |
| 2023-09-11 |
1.2113 EUR |
139,390.4952 MTL |
1.2050 EUR |
1.1500 EUR |
1.2488 EUR |
1.1933 EUR |
| 2023-09-10 |
1.1794 EUR |
94,006.6359 MTL |
1.1376 EUR |
1.1331 EUR |
1.2065 EUR |
1.1977 EUR |
| 2023-09-09 |
1.1561 EUR |
24,227.7250 MTL |
1.1394 EUR |
1.1345 EUR |
1.1861 EUR |
1.1658 EUR |
| 2023-09-08 |
1.1353 EUR |
12,200.0965 MTL |
1.1250 EUR |
1.1115 EUR |
1.1509 EUR |
1.1500 EUR |
| 2023-09-07 |
1.0968 EUR |
6,571.3042 MTL |
1.0974 EUR |
1.0833 EUR |
1.1206 EUR |
1.1206 EUR |
| 2023-09-06 |
1.0997 EUR |
9,776.3778 MTL |
1.0998 EUR |
1.0672 EUR |
1.1217 EUR |
1.0977 EUR |
| 2023-09-05 |
1.0825 EUR |
220,078.7266 MTL |
1.0428 EUR |
1.0324 EUR |
1.1115 EUR |
1.0945 EUR |
| 2023-09-04 |
1.0361 EUR |
16,321.8236 MTL |
1.0443 EUR |
1.0223 EUR |
1.0500 EUR |
1.0346 EUR |
| 2023-09-03 |
1.0371 EUR |
15,354.0063 MTL |
1.0434 EUR |
1.0262 EUR |
1.0471 EUR |
1.0404 EUR |
| 2023-09-02 |
1.0365 EUR |
17,016.6052 MTL |
1.0169 EUR |
1.0169 EUR |
1.0524 EUR |
1.0417 EUR |
| 2023-09-01 |
1.0291 EUR |
49,729.5902 MTL |
1.0480 EUR |
1.0077 EUR |
1.0480 EUR |
1.0196 EUR |
| 2023-08-31 |
1.0624 EUR |
26,047.0333 MTL |
1.0754 EUR |
1.0287 EUR |
1.0791 EUR |
1.0418 EUR |
| 2023-08-30 |
1.0780 EUR |
55,735.7782 MTL |
1.0629 EUR |
1.0614 EUR |
1.1090 EUR |
1.0746 EUR |
| 2023-08-29 |
1.0648 EUR |
32,869.3901 MTL |
1.0390 EUR |
1.0338 EUR |
1.0810 EUR |
1.0700 EUR |
| 2023-08-28 |
1.0336 EUR |
33,798.4524 MTL |
1.0500 EUR |
1.0190 EUR |
1.0600 EUR |
1.0367 EUR |
| 2023-08-27 |
1.0422 EUR |
3,259.3701 MTL |
1.0418 EUR |
1.0366 EUR |
1.0469 EUR |
1.0455 EUR |
| 2023-08-26 |
1.0495 EUR |
4,716.5608 MTL |
1.0394 EUR |
1.0375 EUR |
1.0550 EUR |
1.0375 EUR |
| 2023-08-25 |
1.0298 EUR |
11,849.2447 MTL |
1.0333 EUR |
1.0088 EUR |
1.0414 EUR |
1.0360 EUR |
| 2023-08-24 |
1.0407 EUR |
28,069.1215 MTL |
1.0368 EUR |
1.0154 EUR |
1.0516 EUR |
1.0365 EUR |
| 2023-08-23 |
1.0253 EUR |
12,127.5607 MTL |
1.0131 EUR |
1.0131 EUR |
1.0366 EUR |
1.0304 EUR |
| 2023-08-22 |
1.0023 EUR |
6,718.5032 MTL |
1.0178 EUR |
0.9818 EUR |
1.0300 EUR |
1.0085 EUR |
| 2023-08-21 |
1.0016 EUR |
17,788.0598 MTL |
1.0257 EUR |
0.9896 EUR |
1.0257 EUR |
1.0112 EUR |
| 2023-08-20 |
1.0322 EUR |
40,975.8240 MTL |
1.0289 EUR |
1.0061 EUR |
1.0501 EUR |
1.0191 EUR |
| 2023-08-19 |
1.0230 EUR |
52,636.4183 MTL |
1.0040 EUR |
0.9993 EUR |
1.0526 EUR |
1.0326 EUR |
| 2023-08-18 |
1.0128 EUR |
35,010.6871 MTL |
0.9643 EUR |
0.9643 EUR |
1.0432 EUR |
1.0035 EUR |
| 2023-08-17 |
1.0109 EUR |
130,353.6639 MTL |
1.0655 EUR |
0.8531 EUR |
1.0982 EUR |
0.9671 EUR |
| 2023-08-16 |
1.1130 EUR |
30,800.0794 MTL |
1.1144 EUR |
1.0398 EUR |
1.1549 EUR |
1.0495 EUR |
| 2023-08-15 |
1.1178 EUR |
35,793.2434 MTL |
1.1957 EUR |
1.0534 EUR |
1.1971 EUR |
1.1146 EUR |
| 2023-08-14 |
1.2023 EUR |
51,733.6984 MTL |
1.1888 EUR |
1.1855 EUR |
1.2156 EUR |
1.2069 EUR |
| 2023-08-13 |
1.1963 EUR |
5,156.7820 MTL |
1.1927 EUR |
1.1911 EUR |
1.2047 EUR |
1.1911 EUR |
| 2023-08-12 |
1.1917 EUR |
6,468.9022 MTL |
1.1878 EUR |
1.1840 EUR |
1.2014 EUR |
1.1922 EUR |
| 2023-08-11 |
1.1994 EUR |
24,284.4664 MTL |
1.1988 EUR |
1.1836 EUR |
1.2100 EUR |
1.1958 EUR |
| 2023-08-10 |
1.1884 EUR |
15,429.7066 MTL |
1.1838 EUR |
1.1767 EUR |
1.2046 EUR |
1.2005 EUR |
| 2023-08-09 |
1.1850 EUR |
36,118.1404 MTL |
1.1855 EUR |
1.1763 EUR |
1.1945 EUR |
1.1821 EUR |
| 2023-08-08 |
1.1796 EUR |
30,232.4135 MTL |
1.1795 EUR |
1.1657 EUR |
1.1955 EUR |
1.1884 EUR |
| 2023-08-07 |
1.1976 EUR |
23,719.6499 MTL |
1.2472 EUR |
1.1650 EUR |
1.2472 EUR |
1.1856 EUR |
| 2023-08-06 |
1.2685 EUR |
5,050.4676 MTL |
1.2806 EUR |
1.2431 EUR |
1.3092 EUR |
1.2462 EUR |
| 2023-08-05 |
1.2721 EUR |
5,414.4310 MTL |
1.2686 EUR |
1.2414 EUR |
1.2894 EUR |
1.2789 EUR |
| 2023-08-04 |
1.2699 EUR |
13,687.1440 MTL |
1.3236 EUR |
1.2500 EUR |
1.3355 EUR |
1.2687 EUR |
| 2023-08-03 |
1.3374 EUR |
81,687.2592 MTL |
1.3495 EUR |
1.3016 EUR |
1.3887 EUR |
1.3271 EUR |
| 2023-08-02 |
1.3302 EUR |
165,109.8046 MTL |
1.3043 EUR |
1.2934 EUR |
1.3665 EUR |
1.3432 EUR |
| 2023-08-01 |
1.2572 EUR |
198,802.5440 MTL |
1.2002 EUR |
1.1667 EUR |
1.2918 EUR |
1.2690 EUR |
| 2023-07-31 |
1.2019 EUR |
7,480.2963 MTL |
1.2135 EUR |
1.1889 EUR |
1.2136 EUR |
1.2048 EUR |
| 2023-07-30 |
1.2097 EUR |
16,499.0672 MTL |
1.2500 EUR |
1.1752 EUR |
1.2503 EUR |
1.1903 EUR |
| 2023-07-29 |
1.2289 EUR |
43,548.6205 MTL |
1.2343 EUR |
1.2207 EUR |
1.2455 EUR |
1.2440 EUR |
| 2023-07-28 |
1.2319 EUR |
148,913.1910 MTL |
1.2000 EUR |
1.2000 EUR |
1.2540 EUR |
1.2422 EUR |
| 2023-07-27 |
1.1674 EUR |
25,531.5189 MTL |
1.1576 EUR |
1.1567 EUR |
1.1888 EUR |
1.1817 EUR |