Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
1.0828 EUR |
15,432.4905 MTL |
1.0770 EUR |
1.0623 EUR |
1.0910 EUR |
1.0813 EUR |
| 2022-09-28 |
1.0841 EUR |
21,637.6608 MTL |
1.0797 EUR |
1.0589 EUR |
1.0885 EUR |
1.0836 EUR |
| 2022-09-27 |
1.0960 EUR |
20,090.0615 MTL |
1.1199 EUR |
1.0581 EUR |
1.1397 EUR |
1.0914 EUR |
| 2022-09-26 |
1.1009 EUR |
18,970.3125 MTL |
1.0974 EUR |
1.0833 EUR |
1.1206 EUR |
1.1159 EUR |
| 2022-09-25 |
1.1197 EUR |
27,198.9955 MTL |
1.1134 EUR |
1.0992 EUR |
1.1437 EUR |
1.1112 EUR |
| 2022-09-24 |
1.1276 EUR |
2,948.7946 MTL |
1.1368 EUR |
1.1084 EUR |
1.1393 EUR |
1.1140 EUR |
| 2022-09-23 |
1.1171 EUR |
13,527.9052 MTL |
1.1201 EUR |
1.0851 EUR |
1.1504 EUR |
1.1295 EUR |
| 2022-09-22 |
1.1031 EUR |
13,265.7642 MTL |
1.0606 EUR |
1.0606 EUR |
1.1145 EUR |
1.1097 EUR |
| 2022-09-21 |
1.0733 EUR |
30,704.5017 MTL |
1.0749 EUR |
1.0306 EUR |
1.1111 EUR |
1.0491 EUR |
| 2022-09-20 |
1.0679 EUR |
12,354.8757 MTL |
1.0803 EUR |
1.0516 EUR |
1.0821 EUR |
1.0516 EUR |
| 2022-09-19 |
1.0653 EUR |
43,683.0668 MTL |
1.0661 EUR |
1.0319 EUR |
1.1083 EUR |
1.0906 EUR |
| 2022-09-18 |
1.1022 EUR |
14,649.3447 MTL |
1.1664 EUR |
1.0559 EUR |
1.1751 EUR |
1.0667 EUR |
| 2022-09-17 |
1.1643 EUR |
6,177.6180 MTL |
1.1672 EUR |
1.1526 EUR |
1.1776 EUR |
1.1742 EUR |
| 2022-09-16 |
1.1774 EUR |
142,564.9629 MTL |
1.1150 EUR |
1.1150 EUR |
1.2116 EUR |
1.1700 EUR |
| 2022-09-15 |
1.1456 EUR |
13,188.8940 MTL |
1.1400 EUR |
1.1141 EUR |
1.1717 EUR |
1.1313 EUR |
| 2022-09-14 |
1.1550 EUR |
8,292.8372 MTL |
1.1641 EUR |
1.1421 EUR |
1.1802 EUR |
1.1726 EUR |
| 2022-09-13 |
1.1972 EUR |
50,028.5431 MTL |
1.2343 EUR |
1.1573 EUR |
1.2577 EUR |
1.1668 EUR |
| 2022-09-12 |
1.2526 EUR |
22,650.0315 MTL |
1.2600 EUR |
1.2266 EUR |
1.2792 EUR |
1.2532 EUR |
| 2022-09-11 |
1.2325 EUR |
25,578.2601 MTL |
1.2185 EUR |
1.1923 EUR |
1.2959 EUR |
1.2302 EUR |
| 2022-09-10 |
1.2144 EUR |
9,804.7416 MTL |
1.2294 EUR |
1.1981 EUR |
1.2341 EUR |
1.2088 EUR |
| 2022-09-09 |
1.2020 EUR |
12,087.3326 MTL |
1.1890 EUR |
1.1890 EUR |
1.2293 EUR |
1.2180 EUR |
| 2022-09-08 |
1.1959 EUR |
65,476.2055 MTL |
1.1590 EUR |
1.1535 EUR |
1.2600 EUR |
1.1755 EUR |
| 2022-09-07 |
1.1110 EUR |
18,798.7396 MTL |
1.1189 EUR |
1.0909 EUR |
1.1578 EUR |
1.1531 EUR |
| 2022-09-06 |
1.1510 EUR |
46,487.0698 MTL |
1.1868 EUR |
1.1001 EUR |
1.2022 EUR |
1.1195 EUR |
| 2022-09-05 |
1.1657 EUR |
7,973.5427 MTL |
1.1750 EUR |
1.1515 EUR |
1.1768 EUR |
1.1768 EUR |
| 2022-09-04 |
1.1622 EUR |
13,070.1832 MTL |
1.1663 EUR |
1.1453 EUR |
1.1708 EUR |
1.1698 EUR |
| 2022-09-03 |
1.1626 EUR |
3,116.3438 MTL |
1.1761 EUR |
1.1524 EUR |
1.1915 EUR |
1.1635 EUR |
| 2022-09-02 |
1.1902 EUR |
21,577.2461 MTL |
1.1856 EUR |
1.1748 EUR |
1.2078 EUR |
1.1894 EUR |
| 2022-09-01 |
1.1832 EUR |
8,081.5171 MTL |
1.2093 EUR |
1.1602 EUR |
1.2093 EUR |
1.1927 EUR |
| 2022-08-31 |
1.2262 EUR |
2,086.0410 MTL |
1.2153 EUR |
1.1945 EUR |
1.2397 EUR |
1.1945 EUR |
| 2022-08-30 |
1.1866 EUR |
23,071.3774 MTL |
1.1833 EUR |
1.1541 EUR |
1.2078 EUR |
1.1896 EUR |
| 2022-08-29 |
1.1751 EUR |
11,650.9890 MTL |
1.1369 EUR |
1.1296 EUR |
1.1882 EUR |
1.1786 EUR |
| 2022-08-28 |
1.1687 EUR |
5,657.4261 MTL |
1.1553 EUR |
1.1508 EUR |
1.2069 EUR |
1.1508 EUR |
| 2022-08-27 |
1.1627 EUR |
12,980.9868 MTL |
1.1528 EUR |
1.1400 EUR |
1.1802 EUR |
1.1570 EUR |
| 2022-08-26 |
1.2126 EUR |
33,680.3451 MTL |
1.2616 EUR |
1.1864 EUR |
1.2618 EUR |
1.1927 EUR |
| 2022-08-25 |
1.2699 EUR |
14,855.0254 MTL |
1.2407 EUR |
1.2407 EUR |
1.2781 EUR |
1.2616 EUR |
| 2022-08-24 |
1.2571 EUR |
18,059.0712 MTL |
1.2523 EUR |
1.2303 EUR |
1.2748 EUR |
1.2469 EUR |
| 2022-08-23 |
1.2201 EUR |
21,937.5436 MTL |
1.2274 EUR |
1.1936 EUR |
1.2544 EUR |
1.2544 EUR |
| 2022-08-22 |
1.2041 EUR |
25,550.5627 MTL |
1.2200 EUR |
1.1684 EUR |
1.2211 EUR |
1.2115 EUR |
| 2022-08-21 |
1.2271 EUR |
14,861.7731 MTL |
1.2052 EUR |
1.2052 EUR |
1.2534 EUR |
1.2476 EUR |
| 2022-08-20 |
1.2088 EUR |
24,322.5176 MTL |
1.1918 EUR |
1.1886 EUR |
1.2473 EUR |
1.2149 EUR |
| 2022-08-19 |
1.2267 EUR |
40,908.1870 MTL |
1.3005 EUR |
1.1785 EUR |
1.3005 EUR |
1.2219 EUR |
| 2022-08-18 |
1.3387 EUR |
20,540.3938 MTL |
1.3325 EUR |
1.3284 EUR |
1.3674 EUR |
1.3415 EUR |
| 2022-08-17 |
1.3481 EUR |
30,297.6712 MTL |
1.3982 EUR |
1.3237 EUR |
1.4212 EUR |
1.3328 EUR |
| 2022-08-16 |
1.4081 EUR |
24,027.6718 MTL |
1.4227 EUR |
1.3864 EUR |
1.4348 EUR |
1.3954 EUR |
| 2022-08-15 |
1.6128 EUR |
262,696.1173 MTL |
1.4221 EUR |
1.4145 EUR |
1.9943 EUR |
1.4527 EUR |
| 2022-08-14 |
1.4330 EUR |
16,787.1524 MTL |
1.4472 EUR |
1.3924 EUR |
1.4774 EUR |
1.4072 EUR |
| 2022-08-13 |
1.4570 EUR |
3,584.8110 MTL |
1.4581 EUR |
1.4267 EUR |
1.4663 EUR |
1.4464 EUR |
| 2022-08-12 |
1.4382 EUR |
6,687.6999 MTL |
1.4444 EUR |
1.4054 EUR |
1.4581 EUR |
1.4581 EUR |
| 2022-08-11 |
1.4318 EUR |
23,086.6822 MTL |
1.3963 EUR |
1.3846 EUR |
1.4599 EUR |
1.4000 EUR |