Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-24 |
0.7260 EUR |
15,955.6035 MTL |
0.7000 EUR |
0.7000 EUR |
0.7374 EUR |
0.7374 EUR |
| 2025-03-23 |
0.7128 EUR |
4,181.9122 MTL |
0.7098 EUR |
0.6986 EUR |
0.7184 EUR |
0.7015 EUR |
| 2025-03-22 |
0.7151 EUR |
3,236.8809 MTL |
0.7048 EUR |
0.7037 EUR |
0.7204 EUR |
0.7108 EUR |
| 2025-03-21 |
0.7154 EUR |
36,196.6667 MTL |
0.7204 EUR |
0.6989 EUR |
0.7330 EUR |
0.6998 EUR |
| 2025-03-20 |
0.7213 EUR |
18,086.4372 MTL |
0.7279 EUR |
0.7125 EUR |
0.7288 EUR |
0.7246 EUR |
| 2025-03-19 |
0.7249 EUR |
62,832.4560 MTL |
0.7073 EUR |
0.7068 EUR |
0.7371 EUR |
0.7215 EUR |
| 2025-03-18 |
0.7177 EUR |
116,289.1372 MTL |
0.7033 EUR |
0.6828 EUR |
0.7329 EUR |
0.6947 EUR |
| 2025-03-17 |
0.6980 EUR |
18,969.5200 MTL |
0.6863 EUR |
0.6863 EUR |
0.7044 EUR |
0.7044 EUR |
| 2025-03-16 |
0.6880 EUR |
33.8991 MTL |
0.6986 EUR |
0.6836 EUR |
0.6986 EUR |
0.6836 EUR |
| 2025-03-15 |
0.6885 EUR |
15,767.6134 MTL |
0.6830 EUR |
0.6824 EUR |
0.6960 EUR |
0.6958 EUR |
| 2025-03-14 |
0.6713 EUR |
29,658.5720 MTL |
0.6628 EUR |
0.6622 EUR |
0.6883 EUR |
0.6821 EUR |
| 2025-03-13 |
0.6690 EUR |
88,257.0321 MTL |
0.6680 EUR |
0.6506 EUR |
0.6729 EUR |
0.6506 EUR |
| 2025-03-12 |
0.6585 EUR |
33,745.9609 MTL |
0.6490 EUR |
0.6309 EUR |
0.6666 EUR |
0.6665 EUR |
| 2025-03-11 |
0.6246 EUR |
15,255.3641 MTL |
0.6367 EUR |
0.5911 EUR |
0.6470 EUR |
0.6360 EUR |
| 2025-03-10 |
0.6569 EUR |
22,847.1024 MTL |
0.6353 EUR |
0.6353 EUR |
0.6744 EUR |
0.6589 EUR |
| 2025-03-09 |
0.6965 EUR |
164,320.9295 MTL |
0.6610 EUR |
0.6379 EUR |
0.7232 EUR |
0.6411 EUR |
| 2025-03-08 |
0.7313 EUR |
1,375.0304 MTL |
0.7317 EUR |
0.7276 EUR |
0.7392 EUR |
0.7384 EUR |
| 2025-03-07 |
0.7501 EUR |
16,649.1432 MTL |
0.7200 EUR |
0.7200 EUR |
0.7638 EUR |
0.7519 EUR |
| 2025-03-06 |
0.7761 EUR |
4,115.3195 MTL |
0.7685 EUR |
0.7618 EUR |
0.7865 EUR |
0.7865 EUR |
| 2025-03-05 |
0.7430 EUR |
22,626.8235 MTL |
0.7584 EUR |
0.7409 EUR |
0.7678 EUR |
0.7505 EUR |
| 2025-03-04 |
0.7469 EUR |
48,878.8752 MTL |
0.7437 EUR |
0.7210 EUR |
0.7721 EUR |
0.7579 EUR |
| 2025-03-03 |
0.8897 EUR |
7,065.1682 MTL |
0.8911 EUR |
0.8719 EUR |
0.9036 EUR |
0.9036 EUR |
| 2025-03-02 |
0.8920 EUR |
23,948.3562 MTL |
0.8361 EUR |
0.8361 EUR |
0.9002 EUR |
0.8579 EUR |
| 2025-03-01 |
0.8357 EUR |
199.2912 MTL |
0.8224 EUR |
0.8224 EUR |
0.8431 EUR |
0.8382 EUR |
| 2025-02-28 |
0.7995 EUR |
15,748.9976 MTL |
0.8125 EUR |
0.7800 EUR |
0.8340 EUR |
0.8205 EUR |
| 2025-02-27 |
0.8140 EUR |
134.2278 MTL |
0.8336 EUR |
0.8336 EUR |
0.8632 EUR |
0.8632 EUR |
| 2025-02-26 |
0.8165 EUR |
7,351.7765 MTL |
0.8127 EUR |
0.8099 EUR |
0.8441 EUR |
0.8439 EUR |
| 2025-02-25 |
0.8081 EUR |
25,372.6065 MTL |
0.8508 EUR |
0.7939 EUR |
0.8520 EUR |
0.8487 EUR |
| 2025-02-24 |
0.8905 EUR |
12,023.2947 MTL |
0.9000 EUR |
0.8425 EUR |
0.9101 EUR |
0.8669 EUR |
| 2025-02-23 |
0.9308 EUR |
1,208.1033 MTL |
0.9357 EUR |
0.9159 EUR |
0.9357 EUR |
0.9159 EUR |
| 2025-02-22 |
0.9263 EUR |
7,402.1895 MTL |
0.9134 EUR |
0.9100 EUR |
0.9426 EUR |
0.9277 EUR |
| 2025-02-21 |
0.9293 EUR |
27,365.1853 MTL |
0.9529 EUR |
0.9055 EUR |
0.9696 EUR |
0.9241 EUR |
| 2025-02-20 |
0.9366 EUR |
3,145.6264 MTL |
0.9275 EUR |
0.9214 EUR |
0.9543 EUR |
0.9281 EUR |
| 2025-02-19 |
0.9154 EUR |
12,536.7331 MTL |
0.9238 EUR |
0.8965 EUR |
0.9388 EUR |
0.9354 EUR |
| 2025-02-18 |
0.9179 EUR |
8,054.4007 MTL |
0.9000 EUR |
0.8762 EUR |
0.9481 EUR |
0.8782 EUR |
| 2025-02-17 |
0.9612 EUR |
477,596.0068 MTL |
0.9086 EUR |
0.8950 EUR |
0.9792 EUR |
0.9547 EUR |
| 2025-02-16 |
0.9192 EUR |
11,797.6630 MTL |
0.8871 EUR |
0.8800 EUR |
0.9380 EUR |
0.9153 EUR |
| 2025-02-15 |
0.8941 EUR |
3,789.9732 MTL |
0.9084 EUR |
0.8855 EUR |
0.9139 EUR |
0.8869 EUR |
| 2025-02-14 |
0.9156 EUR |
8,907.6286 MTL |
0.9085 EUR |
0.9003 EUR |
0.9258 EUR |
0.9241 EUR |
| 2025-02-13 |
0.9130 EUR |
11,922.8083 MTL |
0.9427 EUR |
0.9016 EUR |
0.9427 EUR |
0.9037 EUR |
| 2025-02-12 |
0.9032 EUR |
212,302.2571 MTL |
0.8919 EUR |
0.8761 EUR |
0.9510 EUR |
0.9280 EUR |
| 2025-02-11 |
0.9248 EUR |
21,788.8900 MTL |
0.9255 EUR |
0.8842 EUR |
0.9415 EUR |
0.8880 EUR |
| 2025-02-10 |
0.8989 EUR |
2,330.3881 MTL |
0.9017 EUR |
0.8941 EUR |
0.9176 EUR |
0.9176 EUR |
| 2025-02-09 |
0.8956 EUR |
10,549.4358 MTL |
0.8952 EUR |
0.8669 EUR |
0.9174 EUR |
0.8741 EUR |
| 2025-02-08 |
0.8545 EUR |
512.4563 MTL |
0.8588 EUR |
0.8503 EUR |
0.8915 EUR |
0.8915 EUR |
| 2025-02-07 |
0.8648 EUR |
14,772.5423 MTL |
0.8419 EUR |
0.8419 EUR |
0.9026 EUR |
0.8608 EUR |
| 2025-02-06 |
0.8654 EUR |
14,231.4243 MTL |
0.8899 EUR |
0.8460 EUR |
0.8980 EUR |
0.8468 EUR |
| 2025-02-05 |
0.9029 EUR |
17,251.8268 MTL |
0.8958 EUR |
0.8782 EUR |
0.9288 EUR |
0.8841 EUR |
| 2025-02-04 |
0.8972 EUR |
32,536.6593 MTL |
0.9400 EUR |
0.8598 EUR |
0.9400 EUR |
0.8750 EUR |
| 2025-02-03 |
0.8399 EUR |
297,824.4575 MTL |
0.9187 EUR |
0.7500 EUR |
0.9187 EUR |
0.8990 EUR |