Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
1.1457 EUR |
2,282.3858 MTL |
1.1467 EUR |
1.0989 EUR |
1.1683 EUR |
1.0989 EUR |
| 2024-12-28 |
1.1174 EUR |
10,606.8711 MTL |
1.0904 EUR |
1.0903 EUR |
1.1416 EUR |
1.1319 EUR |
| 2024-12-27 |
1.1068 EUR |
17,091.0677 MTL |
1.0592 EUR |
1.0567 EUR |
1.1194 EUR |
1.0936 EUR |
| 2024-12-26 |
1.0921 EUR |
40,848.3439 MTL |
1.1550 EUR |
1.0606 EUR |
1.1564 EUR |
1.0616 EUR |
| 2024-12-25 |
1.2683 EUR |
181,314.7428 MTL |
1.2223 EUR |
1.1566 EUR |
1.3528 EUR |
1.1662 EUR |
| 2024-12-24 |
1.1885 EUR |
18,309.8054 MTL |
1.1453 EUR |
1.1363 EUR |
1.2149 EUR |
1.1938 EUR |
| 2024-12-23 |
1.0925 EUR |
3,009.9127 MTL |
1.0928 EUR |
1.0806 EUR |
1.1107 EUR |
1.0910 EUR |
| 2024-12-22 |
1.0860 EUR |
7,189.0078 MTL |
1.0784 EUR |
1.0467 EUR |
1.1273 EUR |
1.0811 EUR |
| 2024-12-21 |
1.0995 EUR |
7,533.1857 MTL |
1.1249 EUR |
1.0497 EUR |
1.1570 EUR |
1.0580 EUR |
| 2024-12-20 |
1.0103 EUR |
63,221.5459 MTL |
1.0113 EUR |
0.9317 EUR |
1.0785 EUR |
1.0734 EUR |
| 2024-12-19 |
1.0311 EUR |
67,806.6727 MTL |
1.1032 EUR |
0.9803 EUR |
1.1082 EUR |
1.0275 EUR |
| 2024-12-18 |
1.1602 EUR |
58,028.9549 MTL |
1.1919 EUR |
1.0852 EUR |
1.1966 EUR |
1.1044 EUR |
| 2024-12-17 |
1.2304 EUR |
15,883.9844 MTL |
1.2797 EUR |
1.2143 EUR |
1.2819 EUR |
1.2357 EUR |
| 2024-12-16 |
1.2826 EUR |
8,408.7833 MTL |
1.3330 EUR |
1.2500 EUR |
1.3351 EUR |
1.3017 EUR |
| 2024-12-15 |
1.2940 EUR |
1,970.0001 MTL |
1.2742 EUR |
1.2720 EUR |
1.3300 EUR |
1.3214 EUR |
| 2024-12-14 |
1.3476 EUR |
5,865.8260 MTL |
1.3550 EUR |
1.2659 EUR |
1.3582 EUR |
1.2729 EUR |
| 2024-12-13 |
1.3522 EUR |
13,238.5618 MTL |
1.3701 EUR |
1.3290 EUR |
1.3734 EUR |
1.3650 EUR |
| 2024-12-12 |
1.3611 EUR |
37,668.2619 MTL |
1.3223 EUR |
1.3223 EUR |
1.3950 EUR |
1.3665 EUR |
| 2024-12-11 |
1.2950 EUR |
12,727.0997 MTL |
1.1885 EUR |
1.1885 EUR |
1.3329 EUR |
1.3225 EUR |
| 2024-12-10 |
1.1990 EUR |
74,500.4341 MTL |
1.3195 EUR |
1.1319 EUR |
1.3245 EUR |
1.2516 EUR |
| 2024-12-09 |
1.5093 EUR |
27,205.5204 MTL |
1.6280 EUR |
1.4488 EUR |
1.6280 EUR |
1.4558 EUR |
| 2024-12-08 |
1.6096 EUR |
7,837.0673 MTL |
1.6024 EUR |
1.5704 EUR |
1.6700 EUR |
1.6149 EUR |