Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |