Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
1.2409 EUR |
121,898.6586 MTL |
1.1782 EUR |
1.1765 EUR |
1.2964 EUR |
1.2442 EUR |
| 2022-06-20 |
1.1669 EUR |
35,183.2653 MTL |
1.1962 EUR |
1.1249 EUR |
1.2004 EUR |
1.1691 EUR |
| 2022-06-19 |
1.1259 EUR |
39,711.5485 MTL |
1.1244 EUR |
1.0659 EUR |
1.2046 EUR |
1.1862 EUR |
| 2022-06-18 |
1.1625 EUR |
58,051.2577 MTL |
1.2770 EUR |
1.0539 EUR |
1.2882 EUR |
1.1512 EUR |
| 2022-06-17 |
1.2750 EUR |
20,246.1576 MTL |
1.2616 EUR |
1.2538 EUR |
1.2956 EUR |
1.2792 EUR |
| 2022-06-16 |
1.3014 EUR |
25,411.1037 MTL |
1.4372 EUR |
1.2156 EUR |
1.4393 EUR |
1.2188 EUR |
| 2022-06-15 |
1.2757 EUR |
97,001.7031 MTL |
1.3501 EUR |
1.1542 EUR |
1.4066 EUR |
1.4048 EUR |
| 2022-06-14 |
1.3530 EUR |
180,698.2559 MTL |
1.3827 EUR |
1.2300 EUR |
1.4331 EUR |
1.2979 EUR |
| 2022-06-13 |
1.6335 EUR |
146,015.2232 MTL |
1.6318 EUR |
1.3327 EUR |
1.7897 EUR |
1.3422 EUR |
| 2022-06-12 |
1.7128 EUR |
296,483.1360 MTL |
1.6256 EUR |
1.5736 EUR |
1.7876 EUR |
1.6390 EUR |
| 2022-06-11 |
1.6505 EUR |
117,871.4373 MTL |
1.6406 EUR |
1.5113 EUR |
1.7984 EUR |
1.6440 EUR |
| 2022-06-10 |
1.7742 EUR |
122,043.9842 MTL |
1.8010 EUR |
1.5762 EUR |
1.9485 EUR |
1.5795 EUR |
| 2022-06-09 |
1.7869 EUR |
264,887.7447 MTL |
1.6465 EUR |
1.6069 EUR |
1.8928 EUR |
1.8228 EUR |
| 2022-06-08 |
1.6288 EUR |
109,814.3832 MTL |
1.6236 EUR |
1.5253 EUR |
1.7966 EUR |
1.5671 EUR |
| 2022-06-07 |
1.5852 EUR |
351,270.9848 MTL |
1.4366 EUR |
1.4027 EUR |
1.7319 EUR |
1.6978 EUR |
| 2022-06-06 |
1.4817 EUR |
121,492.7463 MTL |
1.3241 EUR |
1.3226 EUR |
1.6190 EUR |
1.4352 EUR |
| 2022-06-05 |
1.3467 EUR |
81,162.3738 MTL |
1.2568 EUR |
1.2514 EUR |
1.4603 EUR |
1.3407 EUR |
| 2022-06-04 |
1.2507 EUR |
1,655.6270 MTL |
1.2300 EUR |
1.2247 EUR |
1.2755 EUR |
1.2747 EUR |
| 2022-06-03 |
1.2707 EUR |
11,285.5781 MTL |
1.2748 EUR |
1.2339 EUR |
1.3300 EUR |
1.2837 EUR |
| 2022-06-02 |
1.2781 EUR |
15,023.5514 MTL |
1.2500 EUR |
1.2158 EUR |
1.3724 EUR |
1.2947 EUR |
| 2022-06-01 |
1.3531 EUR |
18,438.7196 MTL |
1.3280 EUR |
1.2384 EUR |
1.4326 EUR |
1.2583 EUR |
| 2022-05-31 |
1.3116 EUR |
19,788.9013 MTL |
1.3500 EUR |
1.2679 EUR |
1.3702 EUR |
1.3159 EUR |
| 2022-05-30 |
1.2738 EUR |
21,167.7133 MTL |
1.2120 EUR |
1.2059 EUR |
1.3291 EUR |
1.3291 EUR |
| 2022-05-29 |
1.1791 EUR |
10,608.6776 MTL |
1.2037 EUR |
1.1471 EUR |
1.2134 EUR |
1.2134 EUR |
| 2022-05-28 |
1.2016 EUR |
49,323.8261 MTL |
1.1314 EUR |
1.1314 EUR |
1.2488 EUR |
1.1975 EUR |
| 2022-05-27 |
1.1325 EUR |
29,562.4030 MTL |
1.1932 EUR |
1.0862 EUR |
1.2086 EUR |
1.1503 EUR |
| 2022-05-26 |
1.1957 EUR |
37,592.7189 MTL |
1.3028 EUR |
1.0984 EUR |
1.3170 EUR |
1.2162 EUR |
| 2022-05-25 |
1.2853 EUR |
20,534.2561 MTL |
1.3118 EUR |
1.2549 EUR |
1.3254 EUR |
1.2927 EUR |
| 2022-05-24 |
1.2871 EUR |
15,404.8654 MTL |
1.3623 EUR |
1.2118 EUR |
1.3820 EUR |
1.3112 EUR |
| 2022-05-23 |
1.4201 EUR |
45,348.9462 MTL |
1.4553 EUR |
1.3075 EUR |
1.5000 EUR |
1.3455 EUR |
| 2022-05-22 |
1.3885 EUR |
47,823.4166 MTL |
1.3821 EUR |
1.3528 EUR |
1.4287 EUR |
1.4169 EUR |
| 2022-05-21 |
1.3598 EUR |
66,157.4267 MTL |
1.3131 EUR |
1.3131 EUR |
1.4165 EUR |
1.4034 EUR |
| 2022-05-20 |
1.3007 EUR |
30,948.7039 MTL |
1.3277 EUR |
1.2126 EUR |
1.3546 EUR |
1.3116 EUR |
| 2022-05-19 |
1.2507 EUR |
31,363.2726 MTL |
1.2539 EUR |
1.1686 EUR |
1.3500 EUR |
1.3500 EUR |
| 2022-05-18 |
1.2996 EUR |
60,827.1163 MTL |
1.4126 EUR |
1.1826 EUR |
1.4396 EUR |
1.2460 EUR |
| 2022-05-17 |
1.3445 EUR |
52,661.8518 MTL |
1.2460 EUR |
1.2277 EUR |
1.4026 EUR |
1.3537 EUR |
| 2022-05-16 |
1.2018 EUR |
33,068.5804 MTL |
1.2402 EUR |
1.1621 EUR |
1.2750 EUR |
1.1871 EUR |
| 2022-05-15 |
1.2754 EUR |
119,383.2763 MTL |
1.1003 EUR |
1.0931 EUR |
1.3361 EUR |
1.2978 EUR |
| 2022-05-14 |
1.0699 EUR |
71,206.6551 MTL |
1.0279 EUR |
0.9521 EUR |
1.1200 EUR |
1.0463 EUR |
| 2022-05-13 |
1.0097 EUR |
73,600.9893 MTL |
0.8633 EUR |
0.8512 EUR |
1.0718 EUR |
0.9500 EUR |
| 2022-05-12 |
0.8308 EUR |
181,450.5198 MTL |
0.9504 EUR |
0.6971 EUR |
0.9830 EUR |
0.8268 EUR |
| 2022-05-11 |
1.0188 EUR |
142,620.2876 MTL |
1.3418 EUR |
0.6212 EUR |
1.6982 EUR |
0.9164 EUR |
| 2022-05-10 |
1.3303 EUR |
51,297.0060 MTL |
1.2852 EUR |
1.2337 EUR |
1.4433 EUR |
1.2530 EUR |
| 2022-05-09 |
1.4805 EUR |
84,714.8349 MTL |
1.5678 EUR |
1.3001 EUR |
1.6991 EUR |
1.3313 EUR |
| 2022-05-08 |
1.5824 EUR |
23,958.2539 MTL |
1.6467 EUR |
1.5247 EUR |
1.6467 EUR |
1.5644 EUR |
| 2022-05-07 |
1.7218 EUR |
51,003.0316 MTL |
1.7426 EUR |
1.6013 EUR |
1.7997 EUR |
1.6484 EUR |
| 2022-05-06 |
1.7155 EUR |
56,182.0834 MTL |
1.8176 EUR |
1.6413 EUR |
1.8176 EUR |
1.7593 EUR |
| 2022-05-05 |
1.9667 EUR |
200,896.0834 MTL |
1.9530 EUR |
1.7410 EUR |
2.1161 EUR |
1.8134 EUR |
| 2022-05-04 |
1.8534 EUR |
144,601.9746 MTL |
1.8244 EUR |
1.7185 EUR |
1.9491 EUR |
1.9320 EUR |
| 2022-05-03 |
1.8556 EUR |
47,456.5661 MTL |
1.9559 EUR |
1.7885 EUR |
1.9559 EUR |
1.8263 EUR |