Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.7206 EUR |
8,994.6633 MTL |
0.7251 EUR |
0.6919 EUR |
0.7251 EUR |
0.6919 EUR |
| 2025-05-27 |
0.7147 EUR |
1,091.8261 MTL |
0.7071 EUR |
0.7067 EUR |
0.7268 EUR |
0.7268 EUR |
| 2025-05-26 |
0.6976 EUR |
12,473.1052 MTL |
0.7054 EUR |
0.6958 EUR |
0.7089 EUR |
0.6979 EUR |
| 2025-05-25 |
0.6940 EUR |
8,155.9291 MTL |
0.6989 EUR |
0.6844 EUR |
0.7030 EUR |
0.6910 EUR |
| 2025-05-24 |
0.7297 EUR |
106.9062 MTL |
0.7115 EUR |
0.7115 EUR |
0.7207 EUR |
0.7207 EUR |
| 2025-05-23 |
0.7465 EUR |
1,792.6057 MTL |
0.7682 EUR |
0.7164 EUR |
0.7682 EUR |
0.7164 EUR |
| 2025-05-22 |
0.7542 EUR |
2,157.0914 MTL |
0.7473 EUR |
0.7473 EUR |
0.7655 EUR |
0.7611 EUR |
| 2025-05-21 |
0.7191 EUR |
1,184.5491 MTL |
0.7230 EUR |
0.7087 EUR |
0.7311 EUR |
0.7238 EUR |
| 2025-05-20 |
0.7131 EUR |
1,677.9850 MTL |
0.7289 EUR |
0.7064 EUR |
0.7289 EUR |
0.7172 EUR |
| 2025-05-19 |
0.7056 EUR |
1,938.6928 MTL |
0.7424 EUR |
0.6984 EUR |
0.7424 EUR |
0.7193 EUR |
| 2025-05-18 |
0.7481 EUR |
7,812.0715 MTL |
0.7278 EUR |
0.7221 EUR |
0.7505 EUR |
0.7221 EUR |
| 2025-05-17 |
0.7323 EUR |
8,730.9353 MTL |
0.7341 EUR |
0.7230 EUR |
0.7343 EUR |
0.7297 EUR |
| 2025-05-16 |
0.7644 EUR |
576.8343 MTL |
0.7699 EUR |
0.7584 EUR |
0.7704 EUR |
0.7590 EUR |
| 2025-05-15 |
0.7751 EUR |
3,527.7859 MTL |
0.7996 EUR |
0.7571 EUR |
0.7996 EUR |
0.7632 EUR |
| 2025-05-14 |
0.7959 EUR |
1,577.7345 MTL |
0.8167 EUR |
0.7878 EUR |
0.8167 EUR |
0.7910 EUR |
| 2025-05-13 |
0.7942 EUR |
8,989.2163 MTL |
0.7788 EUR |
0.7788 EUR |
0.8285 EUR |
0.8205 EUR |
| 2025-05-12 |
0.8160 EUR |
3,027.7624 MTL |
0.8095 EUR |
0.8000 EUR |
0.8397 EUR |
0.8000 EUR |
| 2025-05-11 |
0.8132 EUR |
2,061.4635 MTL |
0.8240 EUR |
0.7965 EUR |
0.8260 EUR |
0.8070 EUR |
| 2025-05-10 |
0.8099 EUR |
8,300.4816 MTL |
0.8200 EUR |
0.7922 EUR |
0.8229 EUR |
0.8229 EUR |
| 2025-05-09 |
0.7960 EUR |
12,151.2591 MTL |
0.7640 EUR |
0.7640 EUR |
0.8028 EUR |
0.8017 EUR |
| 2025-05-08 |
0.7265 EUR |
8,663.1705 MTL |
0.7013 EUR |
0.7010 EUR |
0.7604 EUR |
0.7604 EUR |
| 2025-05-07 |
0.6874 EUR |
42,972.3470 MTL |
0.6885 EUR |
0.6819 EUR |
0.6933 EUR |
0.6897 EUR |
| 2025-05-06 |
0.6904 EUR |
7,800.0655 MTL |
0.7025 EUR |
0.6694 EUR |
0.7025 EUR |
0.6737 EUR |
| 2025-05-05 |
0.6930 EUR |
15,499.7962 MTL |
0.7049 EUR |
0.6827 EUR |
0.7049 EUR |
0.7006 EUR |
| 2025-05-04 |
0.7148 EUR |
5,484.7765 MTL |
0.7168 EUR |
0.7048 EUR |
0.7169 EUR |
0.7083 EUR |
| 2025-05-03 |
0.7387 EUR |
315.6539 MTL |
0.7641 EUR |
0.7141 EUR |
0.7641 EUR |
0.7220 EUR |
| 2025-05-02 |
0.7435 EUR |
1,167.8659 MTL |
0.7442 EUR |
0.7331 EUR |
0.7492 EUR |
0.7383 EUR |
| 2025-05-01 |
0.7439 EUR |
4,517.4285 MTL |
0.7453 EUR |
0.7389 EUR |
0.7500 EUR |
0.7464 EUR |
| 2025-04-30 |
0.7277 EUR |
746.3277 MTL |
0.7386 EUR |
0.7162 EUR |
0.7418 EUR |
0.7416 EUR |
| 2025-04-29 |
0.7523 EUR |
1,015.4843 MTL |
0.7537 EUR |
0.7447 EUR |
0.7562 EUR |
0.7518 EUR |
| 2025-04-28 |
0.7454 EUR |
443.7392 MTL |
0.7330 EUR |
0.7295 EUR |
0.7522 EUR |
0.7415 EUR |
| 2025-04-27 |
0.7640 EUR |
2,690.9071 MTL |
0.7859 EUR |
0.7446 EUR |
0.7859 EUR |
0.7446 EUR |
| 2025-04-26 |
0.7766 EUR |
10,476.7643 MTL |
0.7822 EUR |
0.7600 EUR |
0.7966 EUR |
0.7728 EUR |
| 2025-04-25 |
0.7719 EUR |
2,628.8125 MTL |
0.7747 EUR |
0.7663 EUR |
0.7765 EUR |
0.7719 EUR |
| 2025-04-24 |
0.7650 EUR |
8,832.3828 MTL |
0.7879 EUR |
0.7478 EUR |
0.7879 EUR |
0.7583 EUR |
| 2025-04-23 |
0.7657 EUR |
11,610.6534 MTL |
0.7564 EUR |
0.7520 EUR |
0.7795 EUR |
0.7747 EUR |
| 2025-04-22 |
0.7353 EUR |
15,628.0465 MTL |
0.7171 EUR |
0.7171 EUR |
0.7538 EUR |
0.7538 EUR |
| 2025-04-21 |
0.7159 EUR |
2,146.2735 MTL |
0.7028 EUR |
0.7028 EUR |
0.7192 EUR |
0.7188 EUR |
| 2025-04-20 |
0.7186 EUR |
23,468.8324 MTL |
0.7283 EUR |
0.7055 EUR |
0.7360 EUR |
0.7154 EUR |
| 2025-04-19 |
0.7310 EUR |
14,566.3666 MTL |
0.7271 EUR |
0.7230 EUR |
0.7360 EUR |
0.7305 EUR |
| 2025-04-18 |
0.7317 EUR |
10,966.6107 MTL |
0.7029 EUR |
0.6985 EUR |
0.7435 EUR |
0.7256 EUR |
| 2025-04-17 |
0.7285 EUR |
119,396.4687 MTL |
0.7218 EUR |
0.7054 EUR |
0.7438 EUR |
0.7090 EUR |
| 2025-04-16 |
0.7096 EUR |
236,408.3376 MTL |
0.6674 EUR |
0.6590 EUR |
0.7302 EUR |
0.7112 EUR |
| 2025-04-15 |
0.6744 EUR |
94,750.0849 MTL |
0.6428 EUR |
0.6428 EUR |
0.6828 EUR |
0.6617 EUR |
| 2025-04-14 |
0.6461 EUR |
1,481.2845 MTL |
0.6449 EUR |
0.6410 EUR |
0.6628 EUR |
0.6514 EUR |
| 2025-04-13 |
0.6711 EUR |
19,723.4042 MTL |
0.6828 EUR |
0.6414 EUR |
0.6828 EUR |
0.6414 EUR |
| 2025-04-12 |
0.6774 EUR |
15,899.6754 MTL |
0.6574 EUR |
0.6574 EUR |
0.6978 EUR |
0.6861 EUR |
| 2025-04-11 |
0.6424 EUR |
6,196.4004 MTL |
0.6421 EUR |
0.6327 EUR |
0.6597 EUR |
0.6588 EUR |
| 2025-04-10 |
0.6866 EUR |
218,888.3524 MTL |
0.6727 EUR |
0.6258 EUR |
0.7048 EUR |
0.6465 EUR |
| 2025-04-09 |
0.6258 EUR |
64,435.2144 MTL |
0.6017 EUR |
0.6017 EUR |
0.6665 EUR |
0.6605 EUR |