Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
1.1666 EUR |
40,312.7610 MTL |
1.1812 EUR |
1.1424 EUR |
1.1856 EUR |
1.1728 EUR |
| 2023-07-25 |
1.1681 EUR |
11,203.4786 MTL |
1.1570 EUR |
1.1501 EUR |
1.1794 EUR |
1.1794 EUR |
| 2023-07-24 |
1.1693 EUR |
32,651.8018 MTL |
1.2389 EUR |
1.1285 EUR |
1.2389 EUR |
1.1628 EUR |
| 2023-07-23 |
1.2386 EUR |
2,688.0091 MTL |
1.2313 EUR |
1.2313 EUR |
1.2541 EUR |
1.2383 EUR |
| 2023-07-22 |
1.2545 EUR |
58,373.0392 MTL |
1.2451 EUR |
1.2399 EUR |
1.3741 EUR |
1.2473 EUR |
| 2023-07-21 |
1.2361 EUR |
5,728.9830 MTL |
1.2418 EUR |
1.2268 EUR |
1.2490 EUR |
1.2385 EUR |
| 2023-07-20 |
1.2358 EUR |
29,166.4472 MTL |
1.2256 EUR |
1.2204 EUR |
1.2564 EUR |
1.2429 EUR |
| 2023-07-19 |
1.2384 EUR |
6,659.8626 MTL |
1.2163 EUR |
1.2163 EUR |
1.2519 EUR |
1.2271 EUR |
| 2023-07-18 |
1.2194 EUR |
14,609.9619 MTL |
1.2530 EUR |
1.1971 EUR |
1.2537 EUR |
1.2231 EUR |
| 2023-07-17 |
1.2600 EUR |
32,627.5971 MTL |
1.2828 EUR |
1.2197 EUR |
1.2981 EUR |
1.2550 EUR |
| 2023-07-16 |
1.2775 EUR |
26,342.5744 MTL |
1.2832 EUR |
1.2565 EUR |
1.2892 EUR |
1.2798 EUR |
| 2023-07-15 |
1.2726 EUR |
63,016.7441 MTL |
1.2422 EUR |
1.2328 EUR |
1.2924 EUR |
1.2817 EUR |
| 2023-07-14 |
1.2709 EUR |
94,959.7201 MTL |
1.2806 EUR |
1.1838 EUR |
1.3144 EUR |
1.2495 EUR |
| 2023-07-13 |
1.2909 EUR |
132,946.7705 MTL |
1.2928 EUR |
1.2500 EUR |
1.3383 EUR |
1.2607 EUR |
| 2023-07-12 |
1.3496 EUR |
58,111.0094 MTL |
1.3870 EUR |
1.2854 EUR |
1.4355 EUR |
1.2892 EUR |
| 2023-07-11 |
1.3908 EUR |
133,165.1297 MTL |
1.4094 EUR |
1.3431 EUR |
1.4554 EUR |
1.3889 EUR |
| 2023-07-10 |
1.3635 EUR |
498,069.8032 MTL |
1.2500 EUR |
1.2192 EUR |
1.4275 EUR |
1.3863 EUR |
| 2023-07-09 |
1.2887 EUR |
54,148.2199 MTL |
1.3237 EUR |
1.2553 EUR |
1.3237 EUR |
1.2651 EUR |
| 2023-07-08 |
1.2928 EUR |
79,801.2871 MTL |
1.2536 EUR |
1.2536 EUR |
1.3204 EUR |
1.3024 EUR |
| 2023-07-07 |
1.2507 EUR |
95,607.0800 MTL |
1.2091 EUR |
1.1982 EUR |
1.2875 EUR |
1.2546 EUR |
| 2023-07-06 |
1.2472 EUR |
83,771.9508 MTL |
1.2905 EUR |
1.2038 EUR |
1.3217 EUR |
1.2253 EUR |
| 2023-07-05 |
1.3092 EUR |
288,013.9073 MTL |
1.2582 EUR |
1.2582 EUR |
1.3805 EUR |
1.2958 EUR |
| 2023-07-04 |
1.2782 EUR |
298,507.0884 MTL |
1.2040 EUR |
1.1962 EUR |
1.3351 EUR |
1.2497 EUR |
| 2023-07-03 |
1.2219 EUR |
157,159.6336 MTL |
1.1562 EUR |
1.1562 EUR |
1.2675 EUR |
1.2220 EUR |
| 2023-07-02 |
1.1439 EUR |
30,740.5852 MTL |
1.1679 EUR |
1.1251 EUR |
1.1679 EUR |
1.1624 EUR |
| 2023-07-01 |
1.1562 EUR |
30,392.4163 MTL |
1.1765 EUR |
1.1386 EUR |
1.1786 EUR |
1.1715 EUR |
| 2023-06-30 |
1.1680 EUR |
132,296.4931 MTL |
1.1580 EUR |
1.1250 EUR |
1.2232 EUR |
1.1791 EUR |
| 2023-06-29 |
1.1726 EUR |
257,879.4867 MTL |
1.1276 EUR |
1.1195 EUR |
1.2038 EUR |
1.1646 EUR |
| 2023-06-28 |
1.1283 EUR |
116,010.0055 MTL |
1.1633 EUR |
1.1001 EUR |
1.1633 EUR |
1.1341 EUR |
| 2023-06-27 |
1.1836 EUR |
100,301.0631 MTL |
1.1907 EUR |
1.1599 EUR |
1.1956 EUR |
1.1785 EUR |
| 2023-06-26 |
1.2113 EUR |
324,718.6712 MTL |
1.2904 EUR |
1.1679 EUR |
1.2904 EUR |
1.1907 EUR |
| 2023-06-25 |
1.3052 EUR |
274,320.9185 MTL |
1.2616 EUR |
1.2570 EUR |
1.3800 EUR |
1.2784 EUR |
| 2023-06-24 |
1.2953 EUR |
197,474.4879 MTL |
1.3425 EUR |
1.2500 EUR |
1.3425 EUR |
1.2615 EUR |
| 2023-06-23 |
1.3563 EUR |
831,487.1780 MTL |
1.3163 EUR |
1.2810 EUR |
1.4289 EUR |
1.3498 EUR |
| 2023-06-22 |
1.2381 EUR |
513,440.8400 MTL |
1.1518 EUR |
1.1513 EUR |
1.3020 EUR |
1.2892 EUR |
| 2023-06-21 |
1.1328 EUR |
206,938.8506 MTL |
1.1303 EUR |
1.1074 EUR |
1.1522 EUR |
1.1491 EUR |
| 2023-06-20 |
1.1104 EUR |
143,567.7830 MTL |
1.1466 EUR |
1.0840 EUR |
1.1522 EUR |
1.1252 EUR |
| 2023-06-19 |
1.1497 EUR |
77,444.1037 MTL |
1.1430 EUR |
1.1252 EUR |
1.1776 EUR |
1.1533 EUR |
| 2023-06-18 |
1.1561 EUR |
116,155.8248 MTL |
1.1874 EUR |
1.1300 EUR |
1.1874 EUR |
1.1338 EUR |
| 2023-06-17 |
1.1980 EUR |
303,180.8489 MTL |
1.1898 EUR |
1.1488 EUR |
1.2419 EUR |
1.1941 EUR |
| 2023-06-16 |
1.1948 EUR |
696,251.0664 MTL |
1.1305 EUR |
1.1109 EUR |
1.2377 EUR |
1.1946 EUR |
| 2023-06-15 |
1.1252 EUR |
583,916.5550 MTL |
1.1000 EUR |
1.0796 EUR |
1.1778 EUR |
1.0979 EUR |
| 2023-06-14 |
1.0993 EUR |
799,910.5631 MTL |
1.0419 EUR |
1.0236 EUR |
1.1423 EUR |
1.0997 EUR |
| 2023-06-13 |
1.0507 EUR |
671,199.8243 MTL |
1.0824 EUR |
1.0092 EUR |
1.1366 EUR |
1.0507 EUR |
| 2023-06-12 |
0.9932 EUR |
373,984.7084 MTL |
0.9742 EUR |
0.9179 EUR |
1.0824 EUR |
1.0536 EUR |
| 2023-06-11 |
0.9883 EUR |
182,986.1999 MTL |
0.9967 EUR |
0.9664 EUR |
1.0255 EUR |
0.9827 EUR |
| 2023-06-10 |
0.9710 EUR |
607,998.0069 MTL |
1.0947 EUR |
0.9117 EUR |
1.1000 EUR |
1.0046 EUR |
| 2023-06-09 |
1.1210 EUR |
1,108,844.2413 MTL |
1.0960 EUR |
0.9631 EUR |
1.2261 EUR |
1.0863 EUR |
| 2023-06-08 |
1.0964 EUR |
938,732.2143 MTL |
1.1935 EUR |
1.0501 EUR |
1.2552 EUR |
1.0804 EUR |
| 2023-06-07 |
1.6109 EUR |
3,313,059.4797 MTL |
1.4653 EUR |
1.1619 EUR |
2.6000 EUR |
1.2064 EUR |