Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
1.1619 EUR |
32,328.8569 MTL |
1.2800 EUR |
1.0497 EUR |
1.2833 EUR |
1.1908 EUR |
| 2022-01-21 |
1.3680 EUR |
24,167.9106 MTL |
1.4539 EUR |
1.2500 EUR |
1.4539 EUR |
1.2538 EUR |
| 2022-01-20 |
1.5610 EUR |
3,957.0626 MTL |
1.5101 EUR |
1.4769 EUR |
1.6252 EUR |
1.4769 EUR |
| 2022-01-19 |
1.5359 EUR |
46,602.7937 MTL |
1.5852 EUR |
1.5000 EUR |
1.5852 EUR |
1.5144 EUR |
| 2022-01-18 |
1.5704 EUR |
53,116.3842 MTL |
1.6064 EUR |
1.5242 EUR |
1.6116 EUR |
1.5801 EUR |
| 2022-01-17 |
1.6002 EUR |
4,832.3049 MTL |
1.6783 EUR |
1.5818 EUR |
1.6783 EUR |
1.6044 EUR |
| 2022-01-16 |
1.6639 EUR |
3,237.5156 MTL |
1.6751 EUR |
1.6457 EUR |
1.6763 EUR |
1.6757 EUR |
| 2022-01-15 |
1.6526 EUR |
3,687.1907 MTL |
1.6313 EUR |
1.6218 EUR |
1.6659 EUR |
1.6591 EUR |
| 2022-01-14 |
1.6092 EUR |
2,258.2091 MTL |
1.6117 EUR |
1.5763 EUR |
1.6260 EUR |
1.6216 EUR |
| 2022-01-13 |
1.6404 EUR |
5,057.9409 MTL |
1.6694 EUR |
1.5930 EUR |
1.6793 EUR |
1.5949 EUR |
| 2022-01-12 |
1.6454 EUR |
9,884.4300 MTL |
1.6409 EUR |
1.6181 EUR |
1.6882 EUR |
1.6693 EUR |
| 2022-01-11 |
1.6038 EUR |
14,757.5631 MTL |
1.5807 EUR |
1.5652 EUR |
1.6470 EUR |
1.6310 EUR |
| 2022-01-10 |
1.6189 EUR |
24,900.6121 MTL |
1.6794 EUR |
1.5035 EUR |
1.7227 EUR |
1.5763 EUR |
| 2022-01-09 |
1.6700 EUR |
15,855.9860 MTL |
1.6622 EUR |
1.6340 EUR |
1.7129 EUR |
1.6645 EUR |
| 2022-01-08 |
1.7208 EUR |
70,003.2379 MTL |
1.6648 EUR |
1.6573 EUR |
1.7970 EUR |
1.6697 EUR |
| 2022-01-07 |
1.6714 EUR |
13,747.4352 MTL |
1.7974 EUR |
1.6032 EUR |
1.7976 EUR |
1.6353 EUR |
| 2022-01-06 |
1.7828 EUR |
15,756.2987 MTL |
1.8360 EUR |
1.7389 EUR |
1.8484 EUR |
1.8015 EUR |
| 2022-01-05 |
2.0331 EUR |
52,681.2663 MTL |
2.0054 EUR |
1.7613 EUR |
2.2957 EUR |
1.8448 EUR |
| 2022-01-04 |
1.9687 EUR |
4,593.4621 MTL |
2.0030 EUR |
1.9085 EUR |
2.0104 EUR |
1.9903 EUR |
| 2022-01-03 |
2.0222 EUR |
45,293.7968 MTL |
2.0112 EUR |
1.9616 EUR |
2.1025 EUR |
1.9848 EUR |
| 2022-01-02 |
1.9827 EUR |
34,801.7734 MTL |
1.8790 EUR |
1.8654 EUR |
2.0641 EUR |
1.9544 EUR |
| 2022-01-01 |
1.8555 EUR |
6,851.4390 MTL |
1.8194 EUR |
1.8187 EUR |
1.8738 EUR |
1.8738 EUR |
| 2021-12-31 |
1.8411 EUR |
5,827.9791 MTL |
1.8225 EUR |
1.7876 EUR |
1.9110 EUR |
1.8148 EUR |
| 2021-12-30 |
1.8273 EUR |
9,294.3341 MTL |
1.7824 EUR |
1.7551 EUR |
1.8641 EUR |
1.8230 EUR |
| 2021-12-29 |
1.8290 EUR |
23,486.6722 MTL |
1.8745 EUR |
1.7687 EUR |
1.9147 EUR |
1.7687 EUR |
| 2021-12-28 |
1.9498 EUR |
21,861.8838 MTL |
2.0481 EUR |
1.8520 EUR |
2.0481 EUR |
1.8731 EUR |
| 2021-12-27 |
2.1028 EUR |
67,491.3504 MTL |
2.0322 EUR |
2.0322 EUR |
2.1382 EUR |
2.0799 EUR |
| 2021-12-26 |
1.9967 EUR |
9,722.0913 MTL |
2.0441 EUR |
1.9775 EUR |
2.0455 EUR |
2.0277 EUR |
| 2021-12-25 |
2.0359 EUR |
3,401.3013 MTL |
2.0027 EUR |
2.0027 EUR |
2.0680 EUR |
2.0568 EUR |
| 2021-12-24 |
2.0452 EUR |
4,762.4153 MTL |
2.0634 EUR |
2.0014 EUR |
2.0746 EUR |
2.0014 EUR |
| 2021-12-23 |
2.0249 EUR |
9,274.4092 MTL |
1.9384 EUR |
1.9384 EUR |
2.0822 EUR |
2.0567 EUR |
| 2021-12-22 |
1.9835 EUR |
16,016.7129 MTL |
1.8882 EUR |
1.8882 EUR |
2.0239 EUR |
1.9811 EUR |
| 2021-12-21 |
1.8862 EUR |
35,645.7505 MTL |
1.8083 EUR |
1.8083 EUR |
1.9189 EUR |
1.9064 EUR |
| 2021-12-20 |
1.8003 EUR |
38,602.5782 MTL |
1.8964 EUR |
1.7522 EUR |
1.8964 EUR |
1.8024 EUR |
| 2021-12-19 |
1.9047 EUR |
5,906.4076 MTL |
1.9073 EUR |
1.8813 EUR |
1.9462 EUR |
1.9197 EUR |
| 2021-12-18 |
1.9212 EUR |
16,970.1445 MTL |
1.8654 EUR |
1.8564 EUR |
1.9538 EUR |
1.9153 EUR |
| 2021-12-17 |
1.8781 EUR |
49,009.6659 MTL |
1.8497 EUR |
1.7954 EUR |
1.9757 EUR |
1.8750 EUR |
| 2021-12-16 |
1.9193 EUR |
28,352.5472 MTL |
1.8859 EUR |
1.8393 EUR |
2.1065 EUR |
1.8406 EUR |
| 2021-12-15 |
1.8259 EUR |
59,308.6820 MTL |
1.8763 EUR |
1.7200 EUR |
1.8859 EUR |
1.8502 EUR |
| 2021-12-14 |
1.9459 EUR |
124,355.1659 MTL |
1.7303 EUR |
1.7209 EUR |
2.1784 EUR |
1.8928 EUR |
| 2021-12-13 |
1.8506 EUR |
64,407.1624 MTL |
1.9825 EUR |
1.7094 EUR |
1.9825 EUR |
1.7484 EUR |
| 2021-12-12 |
1.9660 EUR |
4,403.7329 MTL |
1.9999 EUR |
1.9243 EUR |
1.9999 EUR |
1.9823 EUR |
| 2021-12-11 |
1.9566 EUR |
7,170.1992 MTL |
1.8850 EUR |
1.8694 EUR |
2.0475 EUR |
1.9872 EUR |
| 2021-12-10 |
1.9680 EUR |
17,461.9305 MTL |
1.9504 EUR |
1.9089 EUR |
2.0356 EUR |
1.9593 EUR |
| 2021-12-09 |
2.0847 EUR |
28,285.4494 MTL |
2.1315 EUR |
1.9290 EUR |
2.1846 EUR |
1.9680 EUR |
| 2021-12-08 |
2.1390 EUR |
36,657.5272 MTL |
2.0813 EUR |
2.0319 EUR |
2.2488 EUR |
2.1271 EUR |
| 2021-12-07 |
2.0873 EUR |
11,397.5840 MTL |
2.0306 EUR |
2.0279 EUR |
2.1312 EUR |
2.0279 EUR |
| 2021-12-06 |
1.9991 EUR |
61,358.5039 MTL |
1.9464 EUR |
1.7500 EUR |
2.2077 EUR |
2.0406 EUR |
| 2021-12-05 |
2.0557 EUR |
13,263.8908 MTL |
2.1950 EUR |
1.9043 EUR |
2.3925 EUR |
1.9071 EUR |
| 2021-12-04 |
2.0827 EUR |
184,293.1845 MTL |
2.4394 EUR |
1.7165 EUR |
3.0000 EUR |
2.0722 EUR |