Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.7189 EUR |
52,805.6410 MTL |
0.7157 EUR |
0.7108 EUR |
0.7375 EUR |
0.7342 EUR |
| 2025-07-19 |
0.6939 EUR |
2,035.1341 MTL |
0.6982 EUR |
0.6809 EUR |
0.7042 EUR |
0.6980 EUR |
| 2025-07-18 |
0.7024 EUR |
18,594.1890 MTL |
0.7100 EUR |
0.6834 EUR |
0.7203 EUR |
0.6896 EUR |
| 2025-07-17 |
0.6912 EUR |
13,661.9380 MTL |
0.6903 EUR |
0.6803 EUR |
0.6990 EUR |
0.6990 EUR |
| 2025-07-16 |
0.6877 EUR |
4,650.0577 MTL |
0.6840 EUR |
0.6778 EUR |
0.6940 EUR |
0.6936 EUR |
| 2025-07-15 |
0.6704 EUR |
9,930.3322 MTL |
0.6731 EUR |
0.6500 EUR |
0.6785 EUR |
0.6729 EUR |
| 2025-07-14 |
0.6763 EUR |
23,182.7182 MTL |
0.6748 EUR |
0.6638 EUR |
0.6825 EUR |
0.6654 EUR |
| 2025-07-13 |
0.6564 EUR |
16,201.5707 MTL |
0.6570 EUR |
0.6505 EUR |
0.6805 EUR |
0.6695 EUR |
| 2025-07-12 |
0.6837 EUR |
106,749.8128 MTL |
0.6530 EUR |
0.6530 EUR |
0.7026 EUR |
0.6605 EUR |
| 2025-07-11 |
0.6412 EUR |
20,848.4219 MTL |
0.6329 EUR |
0.6329 EUR |
0.6591 EUR |
0.6581 EUR |
| 2025-07-10 |
0.6137 EUR |
1,638.6855 MTL |
0.6048 EUR |
0.6048 EUR |
0.6191 EUR |
0.6191 EUR |
| 2025-07-09 |
0.5932 EUR |
1,117.9594 MTL |
0.5964 EUR |
0.5964 EUR |
0.6067 EUR |
0.6067 EUR |
| 2025-07-08 |
0.5768 EUR |
1,323.2513 MTL |
0.5664 EUR |
0.5664 EUR |
0.5913 EUR |
0.5913 EUR |
| 2025-07-07 |
0.5758 EUR |
8,860.7815 MTL |
0.5758 EUR |
0.5758 EUR |
0.5758 EUR |
0.5758 EUR |
| 2025-07-05 |
0.5674 EUR |
5,807.3335 MTL |
0.5674 EUR |
0.5658 EUR |
0.5689 EUR |
0.5658 EUR |
| 2025-07-03 |
0.5904 EUR |
16,771.0239 MTL |
0.5873 EUR |
0.5867 EUR |
0.5945 EUR |
0.5934 EUR |
| 2025-07-02 |
0.5547 EUR |
35,401.7708 MTL |
0.5561 EUR |
0.5529 EUR |
0.5728 EUR |
0.5728 EUR |
| 2025-07-01 |
0.5471 EUR |
14,954.9814 MTL |
0.5551 EUR |
0.5406 EUR |
0.5551 EUR |
0.5406 EUR |
| 2025-06-30 |
0.5768 EUR |
26,310.3149 MTL |
0.5795 EUR |
0.5672 EUR |
0.5812 EUR |
0.5672 EUR |
| 2025-06-28 |
0.5631 EUR |
177.1570 MTL |
0.5631 EUR |
0.5631 EUR |
0.5631 EUR |
0.5631 EUR |
| 2025-06-27 |
0.5654 EUR |
4,149.3558 MTL |
0.5651 EUR |
0.5606 EUR |
0.5679 EUR |
0.5679 EUR |
| 2025-06-26 |
0.5651 EUR |
54.0356 MTL |
0.5654 EUR |
0.5636 EUR |
0.5654 EUR |
0.5636 EUR |
| 2025-06-25 |
0.5802 EUR |
231.8396 MTL |
0.5789 EUR |
0.5789 EUR |
0.5816 EUR |
0.5816 EUR |
| 2025-06-24 |
0.5454 EUR |
974.4644 MTL |
0.5853 EUR |
0.5851 EUR |
0.5853 EUR |
0.5851 EUR |
| 2025-06-23 |
0.5428 EUR |
17,217.3366 MTL |
0.5375 EUR |
0.5375 EUR |
0.5562 EUR |
0.5526 EUR |
| 2025-06-22 |
0.5550 EUR |
6,518.5402 MTL |
0.5589 EUR |
0.5339 EUR |
0.5589 EUR |
0.5339 EUR |
| 2025-06-21 |
0.5636 EUR |
9,491.4037 MTL |
0.5791 EUR |
0.5469 EUR |
0.5899 EUR |
0.5502 EUR |
| 2025-06-20 |
0.5851 EUR |
6,403.9585 MTL |
0.5890 EUR |
0.5874 EUR |
0.5995 EUR |
0.5874 EUR |
| 2025-06-19 |
0.5828 EUR |
100,289.4176 MTL |
0.5900 EUR |
0.5673 EUR |
0.6059 EUR |
0.5808 EUR |
| 2025-06-18 |
0.5862 EUR |
7,753.5571 MTL |
0.5878 EUR |
0.5767 EUR |
0.5887 EUR |
0.5801 EUR |
| 2025-06-17 |
0.5884 EUR |
16,750.7313 MTL |
0.6038 EUR |
0.5862 EUR |
0.6038 EUR |
0.5862 EUR |
| 2025-06-16 |
0.6100 EUR |
12,781.5031 MTL |
0.6111 EUR |
0.6104 EUR |
0.6207 EUR |
0.6207 EUR |
| 2025-06-15 |
0.6087 EUR |
1,075.5310 MTL |
0.6062 EUR |
0.6062 EUR |
0.6109 EUR |
0.6088 EUR |
| 2025-06-14 |
0.6124 EUR |
399.9698 MTL |
0.6120 EUR |
0.6091 EUR |
0.6132 EUR |
0.6093 EUR |
| 2025-06-13 |
0.6050 EUR |
10,375.0688 MTL |
0.6000 EUR |
0.5976 EUR |
0.6071 EUR |
0.6034 EUR |
| 2025-06-12 |
0.6479 EUR |
1,691.4258 MTL |
0.6452 EUR |
0.6432 EUR |
0.6501 EUR |
0.6501 EUR |
| 2025-06-11 |
0.6843 EUR |
1,718.7700 MTL |
0.6801 EUR |
0.6732 EUR |
0.6828 EUR |
0.6732 EUR |
| 2025-06-10 |
0.6548 EUR |
829.0951 MTL |
0.6692 EUR |
0.6660 EUR |
0.6692 EUR |
0.6660 EUR |
| 2025-06-09 |
0.6403 EUR |
29,922.9750 MTL |
0.6375 EUR |
0.6295 EUR |
0.6705 EUR |
0.6705 EUR |
| 2025-06-08 |
0.6419 EUR |
4,697.0463 MTL |
0.6476 EUR |
0.6367 EUR |
0.6476 EUR |
0.6426 EUR |
| 2025-06-07 |
0.6401 EUR |
684.7907 MTL |
0.6380 EUR |
0.6380 EUR |
0.6467 EUR |
0.6467 EUR |
| 2025-06-06 |
0.6203 EUR |
15,477.8613 MTL |
0.6180 EUR |
0.6176 EUR |
0.6403 EUR |
0.6363 EUR |
| 2025-06-05 |
0.6390 EUR |
799.2617 MTL |
0.6502 EUR |
0.6362 EUR |
0.6502 EUR |
0.6372 EUR |
| 2025-06-04 |
0.6708 EUR |
267.1231 MTL |
0.6741 EUR |
0.6564 EUR |
0.6749 EUR |
0.6564 EUR |
| 2025-06-03 |
0.6711 EUR |
548.1603 MTL |
0.6645 EUR |
0.6645 EUR |
0.6781 EUR |
0.6646 EUR |
| 2025-06-02 |
0.6503 EUR |
1,807.8639 MTL |
0.6432 EUR |
0.6431 EUR |
0.6674 EUR |
0.6670 EUR |
| 2025-06-01 |
0.6299 EUR |
9,519.6444 MTL |
0.6315 EUR |
0.6291 EUR |
0.6471 EUR |
0.6430 EUR |
| 2025-05-31 |
0.6356 EUR |
1,866.2091 MTL |
0.6218 EUR |
0.6218 EUR |
0.6410 EUR |
0.6383 EUR |
| 2025-05-30 |
0.6569 EUR |
15,913.5527 MTL |
0.6700 EUR |
0.6373 EUR |
0.6700 EUR |
0.6373 EUR |
| 2025-05-29 |
0.6987 EUR |
1,071.1329 MTL |
0.7072 EUR |
0.6859 EUR |
0.7096 EUR |
0.6859 EUR |