Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
0.6183 EUR |
43,105.8501 MTL |
0.6223 EUR |
0.5945 EUR |
0.6248 EUR |
0.5980 EUR |
| 2025-04-07 |
0.5654 EUR |
29,036.1459 MTL |
0.5836 EUR |
0.5362 EUR |
0.5951 EUR |
0.5902 EUR |
| 2025-04-06 |
0.6097 EUR |
1,513.1138 MTL |
0.6202 EUR |
0.5847 EUR |
0.6202 EUR |
0.5847 EUR |
| 2025-04-05 |
0.6217 EUR |
540.4980 MTL |
0.6181 EUR |
0.6181 EUR |
0.6227 EUR |
0.6225 EUR |
| 2025-04-04 |
0.6094 EUR |
2,663.5468 MTL |
0.6153 EUR |
0.6056 EUR |
0.6231 EUR |
0.6149 EUR |
| 2025-04-03 |
0.6060 EUR |
6,692.4974 MTL |
0.6197 EUR |
0.5904 EUR |
0.6277 EUR |
0.6106 EUR |
| 2025-04-02 |
0.6349 EUR |
35,213.5887 MTL |
0.6573 EUR |
0.6026 EUR |
0.6573 EUR |
0.6026 EUR |
| 2025-04-01 |
0.6587 EUR |
4,536.7035 MTL |
0.6540 EUR |
0.6488 EUR |
0.6665 EUR |
0.6633 EUR |
| 2025-03-31 |
0.6401 EUR |
86,532.9161 MTL |
0.6400 EUR |
0.6290 EUR |
0.6534 EUR |
0.6432 EUR |
| 2025-03-30 |
0.6535 EUR |
77,576.4140 MTL |
0.6486 EUR |
0.6478 EUR |
0.6647 EUR |
0.6500 EUR |
| 2025-03-29 |
0.6545 EUR |
1,690.5024 MTL |
0.6667 EUR |
0.6472 EUR |
0.6667 EUR |
0.6472 EUR |
| 2025-03-28 |
0.6694 EUR |
7,284.7598 MTL |
0.7085 EUR |
0.6589 EUR |
0.7085 EUR |
0.6589 EUR |
| 2025-03-27 |
0.7256 EUR |
887.8448 MTL |
0.7451 EUR |
0.7146 EUR |
0.7451 EUR |
0.7213 EUR |
| 2025-03-26 |
0.7347 EUR |
9,118.9645 MTL |
0.7423 EUR |
0.7255 EUR |
0.7487 EUR |
0.7367 EUR |
| 2025-03-25 |
0.7343 EUR |
11,574.1741 MTL |
0.7410 EUR |
0.7272 EUR |
0.7500 EUR |
0.7393 EUR |
| 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 |