Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
1.8507 EUR |
13,712.8506 MTL |
1.8214 EUR |
1.8047 EUR |
1.8914 EUR |
1.8595 EUR |
| 2024-03-22 |
1.8329 EUR |
14,437.9106 MTL |
1.8606 EUR |
1.7563 EUR |
1.8801 EUR |
1.8113 EUR |
| 2024-03-21 |
1.8642 EUR |
43,839.7186 MTL |
1.8490 EUR |
1.8101 EUR |
1.9007 EUR |
1.8440 EUR |
| 2024-03-20 |
1.7488 EUR |
78,238.2467 MTL |
1.6773 EUR |
1.6533 EUR |
1.8511 EUR |
1.8354 EUR |
| 2024-03-19 |
1.7020 EUR |
108,599.9973 MTL |
1.8528 EUR |
1.6160 EUR |
1.8528 EUR |
1.6300 EUR |
| 2024-03-18 |
1.8866 EUR |
49,889.4296 MTL |
1.9473 EUR |
1.8100 EUR |
1.9784 EUR |
1.8455 EUR |
| 2024-03-17 |
1.8923 EUR |
40,939.3498 MTL |
1.9089 EUR |
1.7754 EUR |
1.9800 EUR |
1.9785 EUR |
| 2024-03-16 |
1.9634 EUR |
128,129.1327 MTL |
2.0171 EUR |
1.8486 EUR |
2.0880 EUR |
1.8840 EUR |
| 2024-03-15 |
1.9763 EUR |
131,512.1175 MTL |
2.1562 EUR |
1.8609 EUR |
2.1566 EUR |
2.0067 EUR |
| 2024-03-14 |
2.1334 EUR |
137,530.4595 MTL |
2.1851 EUR |
2.0176 EUR |
2.1982 EUR |
2.1560 EUR |
| 2024-03-13 |
2.1901 EUR |
127,804.4218 MTL |
2.1838 EUR |
2.1200 EUR |
2.2393 EUR |
2.1941 EUR |
| 2024-03-12 |
2.1410 EUR |
265,288.7566 MTL |
2.2150 EUR |
2.0000 EUR |
2.2289 EUR |
2.1592 EUR |
| 2024-03-11 |
2.1514 EUR |
326,630.9710 MTL |
2.1550 EUR |
2.0011 EUR |
2.2130 EUR |
2.1981 EUR |
| 2024-03-10 |
2.1938 EUR |
789,983.9190 MTL |
2.2708 EUR |
2.1009 EUR |
2.2708 EUR |
2.1313 EUR |
| 2024-03-09 |
2.3290 EUR |
1,246,972.6060 MTL |
2.4580 EUR |
2.1474 EUR |
2.7098 EUR |
2.2734 EUR |
| 2024-03-08 |
2.4440 EUR |
387,586.5153 MTL |
2.4211 EUR |
2.2680 EUR |
2.5172 EUR |
2.4825 EUR |
| 2024-03-07 |
2.4789 EUR |
879,278.9023 MTL |
2.5148 EUR |
2.3746 EUR |
2.6978 EUR |
2.4275 EUR |
| 2024-03-06 |
2.8964 EUR |
3,901,157.1721 MTL |
2.2723 EUR |
2.1833 EUR |
3.5162 EUR |
2.5207 EUR |
| 2024-03-05 |
2.2203 EUR |
1,341,511.1472 MTL |
1.9330 EUR |
1.8283 EUR |
2.5201 EUR |
2.2811 EUR |
| 2024-03-04 |
1.9201 EUR |
223,603.1612 MTL |
1.7173 EUR |
1.7172 EUR |
2.0260 EUR |
1.9332 EUR |
| 2024-03-03 |
1.6961 EUR |
42,886.8517 MTL |
1.7636 EUR |
1.5726 EUR |
1.7636 EUR |
1.7335 EUR |
| 2024-03-02 |
1.7576 EUR |
35,988.2937 MTL |
1.7429 EUR |
1.6962 EUR |
1.7948 EUR |
1.7948 EUR |
| 2024-03-01 |
1.6858 EUR |
21,153.0068 MTL |
1.6476 EUR |
1.6353 EUR |
1.7429 EUR |
1.7386 EUR |
| 2024-02-29 |
1.6250 EUR |
68,526.6180 MTL |
1.5604 EUR |
1.5364 EUR |
1.6982 EUR |
1.6441 EUR |
| 2024-02-28 |
1.5696 EUR |
80,572.5443 MTL |
1.5266 EUR |
1.3400 EUR |
1.6830 EUR |
1.5459 EUR |
| 2024-02-27 |
1.5070 EUR |
56,212.4970 MTL |
1.5081 EUR |
1.4861 EUR |
1.5317 EUR |
1.5242 EUR |
| 2024-02-26 |
1.4783 EUR |
13,938.1295 MTL |
1.5001 EUR |
1.4288 EUR |
1.5029 EUR |
1.5011 EUR |
| 2024-02-25 |
1.4930 EUR |
3,323.7207 MTL |
1.4938 EUR |
1.4757 EUR |
1.5069 EUR |
1.5008 EUR |
| 2024-02-24 |
1.4927 EUR |
13,536.7640 MTL |
1.4782 EUR |
1.4551 EUR |
1.5075 EUR |
1.4942 EUR |
| 2024-02-23 |
1.4813 EUR |
18,487.2480 MTL |
1.5086 EUR |
1.4498 EUR |
1.5086 EUR |
1.4711 EUR |
| 2024-02-22 |
1.5167 EUR |
13,249.4839 MTL |
1.5307 EUR |
1.4853 EUR |
1.5428 EUR |
1.5010 EUR |
| 2024-02-21 |
1.5037 EUR |
9,997.1272 MTL |
1.5673 EUR |
1.4582 EUR |
1.5673 EUR |
1.5133 EUR |
| 2024-02-20 |
1.6003 EUR |
362,649.9599 MTL |
1.5258 EUR |
1.4692 EUR |
1.6919 EUR |
1.5768 EUR |
| 2024-02-19 |
1.5102 EUR |
30,104.8771 MTL |
1.4886 EUR |
1.4823 EUR |
1.5350 EUR |
1.5252 EUR |
| 2024-02-18 |
1.4873 EUR |
11,914.8300 MTL |
1.4790 EUR |
1.4566 EUR |
1.5046 EUR |
1.4959 EUR |
| 2024-02-17 |
1.4827 EUR |
20,144.7837 MTL |
1.4951 EUR |
1.4325 EUR |
1.5300 EUR |
1.4745 EUR |
| 2024-02-16 |
1.5073 EUR |
60,305.1973 MTL |
1.4816 EUR |
1.4556 EUR |
1.5500 EUR |
1.4992 EUR |
| 2024-02-15 |
1.4625 EUR |
69,520.0304 MTL |
1.4142 EUR |
1.4065 EUR |
1.5000 EUR |
1.4600 EUR |
| 2024-02-14 |
1.3990 EUR |
16,407.8296 MTL |
1.3828 EUR |
1.3751 EUR |
1.4158 EUR |
1.4157 EUR |
| 2024-02-13 |
1.3776 EUR |
17,492.2744 MTL |
1.3878 EUR |
1.3592 EUR |
1.3933 EUR |
1.3759 EUR |
| 2024-02-12 |
1.3805 EUR |
28,405.4691 MTL |
1.3648 EUR |
1.3526 EUR |
1.3963 EUR |
1.3940 EUR |
| 2024-02-11 |
1.3627 EUR |
10,918.7372 MTL |
1.3575 EUR |
1.3436 EUR |
1.3821 EUR |
1.3520 EUR |
| 2024-02-10 |
1.3275 EUR |
35,179.3886 MTL |
1.3337 EUR |
1.3101 EUR |
1.3612 EUR |
1.3552 EUR |
| 2024-02-09 |
1.3461 EUR |
12,272.3207 MTL |
1.3381 EUR |
1.3361 EUR |
1.3582 EUR |
1.3467 EUR |
| 2024-02-08 |
1.3328 EUR |
9,741.5390 MTL |
1.3335 EUR |
1.3215 EUR |
1.3444 EUR |
1.3310 EUR |
| 2024-02-07 |
1.3198 EUR |
29,548.4098 MTL |
1.3151 EUR |
1.2991 EUR |
1.3365 EUR |
1.3324 EUR |
| 2024-02-06 |
1.3122 EUR |
239.4461 MTL |
1.3153 EUR |
1.3083 EUR |
1.3189 EUR |
1.3148 EUR |
| 2024-02-05 |
1.3082 EUR |
10,817.3479 MTL |
1.3033 EUR |
1.2800 EUR |
1.3176 EUR |
1.2942 EUR |
| 2024-02-04 |
1.3121 EUR |
3,474.5677 MTL |
1.3250 EUR |
1.3000 EUR |
1.3250 EUR |
1.3065 EUR |
| 2024-02-03 |
1.3388 EUR |
17,363.5638 MTL |
1.3381 EUR |
1.3278 EUR |
1.3446 EUR |
1.3314 EUR |