Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4425 EUR |
42,867.4380 MTL |
0.4450 EUR |
0.4290 EUR |
0.4493 EUR |
0.4290 EUR |
| 2025-10-15 |
0.4649 EUR |
67.2097 MTL |
0.4607 EUR |
0.4607 EUR |
0.4619 EUR |
0.4619 EUR |
| 2025-10-14 |
0.4812 EUR |
64,590.7076 MTL |
0.4853 EUR |
0.4492 EUR |
0.5016 EUR |
0.4627 EUR |
| 2025-10-13 |
0.4741 EUR |
19,466.5161 MTL |
0.4532 EUR |
0.4495 EUR |
0.4825 EUR |
0.4820 EUR |
| 2025-10-12 |
0.4233 EUR |
16,533.2372 MTL |
0.4170 EUR |
0.4170 EUR |
0.4589 EUR |
0.4555 EUR |
| 2025-10-11 |
0.4252 EUR |
21,304.5475 MTL |
0.4071 EUR |
0.3927 EUR |
0.4489 EUR |
0.4252 EUR |
| 2025-10-10 |
0.5258 EUR |
3,891.7031 MTL |
0.5414 EUR |
0.5188 EUR |
0.5450 EUR |
0.5237 EUR |
| 2025-10-09 |
0.5416 EUR |
4,325.7448 MTL |
0.5445 EUR |
0.5313 EUR |
0.5448 EUR |
0.5415 EUR |
| 2025-10-08 |
0.5403 EUR |
4,141.2910 MTL |
0.5371 EUR |
0.5371 EUR |
0.5413 EUR |
0.5392 EUR |
| 2025-10-07 |
0.5572 EUR |
2,500.1998 MTL |
0.5583 EUR |
0.5386 EUR |
0.5605 EUR |
0.5418 EUR |
| 2025-10-06 |
0.5621 EUR |
4,873.9433 MTL |
0.5535 EUR |
0.5499 EUR |
0.5679 EUR |
0.5670 EUR |
| 2025-10-05 |
0.5662 EUR |
5,439.7809 MTL |
0.5678 EUR |
0.5518 EUR |
0.5688 EUR |
0.5520 EUR |
| 2025-10-04 |
0.5621 EUR |
762.3773 MTL |
0.5684 EUR |
0.5537 EUR |
0.5684 EUR |
0.5537 EUR |
| 2025-10-03 |
0.5752 EUR |
5,541.9269 MTL |
0.5722 EUR |
0.5692 EUR |
0.5820 EUR |
0.5820 EUR |
| 2025-10-02 |
0.5730 EUR |
15,921.2755 MTL |
0.5637 EUR |
0.5637 EUR |
0.5787 EUR |
0.5786 EUR |
| 2025-10-01 |
0.5518 EUR |
7,457.5704 MTL |
0.5303 EUR |
0.5303 EUR |
0.5566 EUR |
0.5563 EUR |
| 2025-09-30 |
0.5301 EUR |
2,326.1512 MTL |
0.5416 EUR |
0.5222 EUR |
0.5416 EUR |
0.5311 EUR |
| 2025-09-29 |
0.5392 EUR |
20,798.1071 MTL |
0.5392 EUR |
0.5324 EUR |
0.5465 EUR |
0.5465 EUR |
| 2025-09-28 |
0.5330 EUR |
7,905.2737 MTL |
0.5257 EUR |
0.5250 EUR |
0.5401 EUR |
0.5401 EUR |
| 2025-09-27 |
0.5419 EUR |
1,840.9196 MTL |
0.5381 EUR |
0.5381 EUR |
0.5419 EUR |
0.5419 EUR |
| 2025-09-26 |
0.5255 EUR |
6,556.3169 MTL |
0.5274 EUR |
0.5210 EUR |
0.5355 EUR |
0.5355 EUR |
| 2025-09-25 |
0.5449 EUR |
17,522.3819 MTL |
0.5614 EUR |
0.5294 EUR |
0.5614 EUR |
0.5326 EUR |
| 2025-09-24 |
0.5571 EUR |
24,291.4800 MTL |
0.5542 EUR |
0.5479 EUR |
0.5693 EUR |
0.5686 EUR |
| 2025-09-23 |
0.5548 EUR |
4,109.5589 MTL |
0.5498 EUR |
0.5498 EUR |
0.5617 EUR |
0.5603 EUR |
| 2025-09-22 |
0.5650 EUR |
29,889.4087 MTL |
0.5920 EUR |
0.5401 EUR |
0.5920 EUR |
0.5531 EUR |
| 2025-09-21 |
0.6031 EUR |
9,613.5666 MTL |
0.6055 EUR |
0.6020 EUR |
0.6121 EUR |
0.6032 EUR |
| 2025-09-20 |
0.6028 EUR |
7,247.3367 MTL |
0.6016 EUR |
0.6000 EUR |
0.6075 EUR |
0.6069 EUR |
| 2025-09-19 |
0.6073 EUR |
14,837.6972 MTL |
0.6245 EUR |
0.5966 EUR |
0.6264 EUR |
0.6013 EUR |
| 2025-09-18 |
0.6175 EUR |
20,450.4886 MTL |
0.6127 EUR |
0.6084 EUR |
0.6245 EUR |
0.6227 EUR |
| 2025-09-17 |
0.6151 EUR |
1,691.1630 MTL |
0.6088 EUR |
0.5968 EUR |
0.6101 EUR |
0.5983 EUR |
| 2025-09-16 |
0.6160 EUR |
29,813.3806 MTL |
0.6000 EUR |
0.5977 EUR |
0.6343 EUR |
0.6222 EUR |
| 2025-09-15 |
0.6266 EUR |
98,064.6304 MTL |
0.6400 EUR |
0.6111 EUR |
0.6559 EUR |
0.6185 EUR |
| 2025-09-14 |
0.6433 EUR |
71,119.2229 MTL |
0.6445 EUR |
0.6320 EUR |
0.6551 EUR |
0.6411 EUR |
| 2025-09-13 |
0.6605 EUR |
178,832.5454 MTL |
0.6221 EUR |
0.6221 EUR |
0.6702 EUR |
0.6562 EUR |
| 2025-09-12 |
0.6189 EUR |
1,158.8487 MTL |
0.6180 EUR |
0.6113 EUR |
0.6217 EUR |
0.6217 EUR |
| 2025-09-11 |
0.6159 EUR |
3,070.1572 MTL |
0.6186 EUR |
0.6082 EUR |
0.6195 EUR |
0.6082 EUR |
| 2025-09-10 |
0.6152 EUR |
9,407.8211 MTL |
0.6128 EUR |
0.6128 EUR |
0.6173 EUR |
0.6173 EUR |
| 2025-09-09 |
0.6036 EUR |
40.3876 MTL |
0.6152 EUR |
0.6152 EUR |
0.6178 EUR |
0.6178 EUR |
| 2025-09-08 |
0.6049 EUR |
14,019.9514 MTL |
0.6051 EUR |
0.6027 EUR |
0.6057 EUR |
0.6057 EUR |
| 2025-09-07 |
0.5932 EUR |
1,732.6813 MTL |
0.5933 EUR |
0.5871 EUR |
0.5946 EUR |
0.5871 EUR |
| 2025-09-06 |
0.5917 EUR |
1,923.1799 MTL |
0.5925 EUR |
0.5886 EUR |
0.5925 EUR |
0.5890 EUR |
| 2025-09-05 |
0.5954 EUR |
8,773.7021 MTL |
0.5985 EUR |
0.5952 EUR |
0.6036 EUR |
0.5953 EUR |
| 2025-09-04 |
0.5900 EUR |
8.4583 MTL |
0.5900 EUR |
0.5900 EUR |
0.5900 EUR |
0.5900 EUR |
| 2025-09-03 |
0.6113 EUR |
10,958.8809 MTL |
0.6050 EUR |
0.6050 EUR |
0.6137 EUR |
0.6113 EUR |
| 2025-09-02 |
0.6051 EUR |
91.3558 MTL |
0.6069 EUR |
0.6029 EUR |
0.6074 EUR |
0.6049 EUR |
| 2025-09-01 |
0.6028 EUR |
4,050.1472 MTL |
0.6000 EUR |
0.5889 EUR |
0.6090 EUR |
0.5889 EUR |
| 2025-08-31 |
0.6216 EUR |
18,366.6032 MTL |
0.6262 EUR |
0.6191 EUR |
0.6262 EUR |
0.6216 EUR |
| 2025-08-30 |
0.6103 EUR |
6,331.2587 MTL |
0.6100 EUR |
0.6100 EUR |
0.6191 EUR |
0.6191 EUR |
| 2025-08-29 |
0.6336 EUR |
4,180.9503 MTL |
0.6344 EUR |
0.6102 EUR |
0.6353 EUR |
0.6102 EUR |
| 2025-08-28 |
0.6290 EUR |
1,611.7859 MTL |
0.6297 EUR |
0.6297 EUR |
0.6406 EUR |
0.6406 EUR |