Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-02 |
0.9603 EUR |
33,190.3265 MTL |
1.0437 EUR |
0.9222 EUR |
1.0437 EUR |
0.9370 EUR |
| 2025-02-01 |
1.0762 EUR |
3,408.6100 MTL |
1.1070 EUR |
1.0491 EUR |
1.1229 EUR |
1.0491 EUR |
| 2025-01-31 |
1.1047 EUR |
3,944.6065 MTL |
1.1042 EUR |
1.0909 EUR |
1.1300 EUR |
1.1040 EUR |
| 2025-01-30 |
1.1080 EUR |
4,184.2682 MTL |
1.0789 EUR |
1.0789 EUR |
1.1092 EUR |
1.1019 EUR |
| 2025-01-29 |
1.0668 EUR |
15,346.9734 MTL |
1.0349 EUR |
1.0349 EUR |
1.0831 EUR |
1.0814 EUR |
| 2025-01-28 |
1.0750 EUR |
5,139.3996 MTL |
1.0904 EUR |
1.0400 EUR |
1.0916 EUR |
1.0433 EUR |
| 2025-01-27 |
1.0874 EUR |
9,568.4077 MTL |
1.1162 EUR |
1.0447 EUR |
1.1162 EUR |
1.0963 EUR |
| 2025-01-26 |
1.1511 EUR |
11,614.0380 MTL |
1.1500 EUR |
1.1356 EUR |
1.1696 EUR |
1.1630 EUR |
| 2025-01-25 |
1.1176 EUR |
14,602.1683 MTL |
1.0791 EUR |
1.0777 EUR |
1.1381 EUR |
1.1378 EUR |
| 2025-01-24 |
1.1171 EUR |
3,093.7171 MTL |
1.0960 EUR |
1.0746 EUR |
1.1274 EUR |
1.0815 EUR |
| 2025-01-23 |
1.0930 EUR |
26,916.4603 MTL |
1.1034 EUR |
1.0800 EUR |
1.1212 EUR |
1.0800 EUR |
| 2025-01-22 |
1.1424 EUR |
1,374.3511 MTL |
1.1414 EUR |
1.1288 EUR |
1.1540 EUR |
1.1288 EUR |
| 2025-01-21 |
1.1221 EUR |
25,082.9504 MTL |
1.0905 EUR |
1.0705 EUR |
1.1500 EUR |
1.1336 EUR |
| 2025-01-20 |
1.1069 EUR |
87,793.8198 MTL |
1.0919 EUR |
1.0679 EUR |
1.1879 EUR |
1.0968 EUR |
| 2025-01-19 |
1.1429 EUR |
79,535.9015 MTL |
1.2297 EUR |
1.0975 EUR |
1.2355 EUR |
1.1142 EUR |
| 2025-01-18 |
1.2571 EUR |
8,878.9481 MTL |
1.3092 EUR |
1.2000 EUR |
1.3092 EUR |
1.2087 EUR |
| 2025-01-17 |
1.2795 EUR |
3,452.4677 MTL |
1.2608 EUR |
1.2596 EUR |
1.3020 EUR |
1.2886 EUR |
| 2025-01-16 |
1.2758 EUR |
54,093.2677 MTL |
1.2994 EUR |
1.2321 EUR |
1.3182 EUR |
1.2622 EUR |
| 2025-01-15 |
1.2654 EUR |
18,676.1110 MTL |
1.2914 EUR |
1.2228 EUR |
1.3002 EUR |
1.2973 EUR |
| 2025-01-14 |
1.2480 EUR |
15,391.4079 MTL |
1.1787 EUR |
1.1712 EUR |
1.3089 EUR |
1.3061 EUR |
| 2025-01-13 |
1.2486 EUR |
55,257.0029 MTL |
1.2636 EUR |
1.1274 EUR |
1.3600 EUR |
1.1915 EUR |
| 2025-01-12 |
1.2534 EUR |
15,062.6490 MTL |
1.2839 EUR |
1.2251 EUR |
1.2839 EUR |
1.2552 EUR |
| 2025-01-11 |
1.3176 EUR |
47,766.0896 MTL |
1.2402 EUR |
1.2306 EUR |
1.3767 EUR |
1.3054 EUR |
| 2025-01-10 |
1.3075 EUR |
125,726.2761 MTL |
1.4106 EUR |
1.2135 EUR |
1.4106 EUR |
1.2389 EUR |
| 2025-01-09 |
1.3403 EUR |
582,077.5975 MTL |
1.1900 EUR |
1.1893 EUR |
1.4617 EUR |
1.3315 EUR |
| 2025-01-08 |
1.1752 EUR |
91,654.5205 MTL |
1.1714 EUR |
1.1026 EUR |
1.2160 EUR |
1.2046 EUR |
| 2025-01-07 |
1.1906 EUR |
40,294.4535 MTL |
1.2409 EUR |
1.1413 EUR |
1.2409 EUR |
1.1418 EUR |
| 2025-01-06 |
1.2687 EUR |
15,758.0337 MTL |
1.2431 EUR |
1.2350 EUR |
1.3017 EUR |
1.2668 EUR |
| 2025-01-05 |
1.2091 EUR |
9,870.0632 MTL |
1.1952 EUR |
1.1876 EUR |
1.2374 EUR |
1.2269 EUR |
| 2025-01-04 |
1.2030 EUR |
31,745.0532 MTL |
1.1808 EUR |
1.1801 EUR |
1.2119 EUR |
1.1972 EUR |
| 2025-01-03 |
1.1878 EUR |
26,369.3428 MTL |
1.1433 EUR |
1.1311 EUR |
1.1941 EUR |
1.1925 EUR |
| 2025-01-02 |
1.1254 EUR |
978.8989 MTL |
1.1017 EUR |
1.0999 EUR |
1.1489 EUR |
1.1451 EUR |
| 2025-01-01 |
1.0926 EUR |
6,211.4865 MTL |
1.0817 EUR |
1.0606 EUR |
1.1112 EUR |
1.1043 EUR |
| 2024-12-31 |
1.0820 EUR |
15,675.8607 MTL |
1.0674 EUR |
1.0648 EUR |
1.1098 EUR |
1.0885 EUR |
| 2024-12-30 |
1.0832 EUR |
4,082.1122 MTL |
1.0929 EUR |
1.0551 EUR |
1.1354 EUR |
1.1041 EUR |