Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.0647 EUR |
4,540.2437 MTL |
1.0784 EUR |
1.0467 EUR |
1.0877 EUR |
1.0870 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 |
| 2024-12-07 |
1.5758 EUR |
6,156.8149 MTL |
1.5991 EUR |
1.5538 EUR |
1.6019 EUR |
1.5918 EUR |
| 2024-12-06 |
1.5608 EUR |
26,248.4921 MTL |
1.5308 EUR |
1.4819 EUR |
1.5896 EUR |
1.5803 EUR |
| 2024-12-05 |
1.5620 EUR |
45,831.6240 MTL |
1.5872 EUR |
1.5393 EUR |
1.6329 EUR |
1.5840 EUR |
| 2024-12-04 |
1.6280 EUR |
116,710.7535 MTL |
1.5945 EUR |
1.5271 EUR |
1.7256 EUR |
1.6094 EUR |
| 2024-12-03 |
1.4960 EUR |
93,876.0293 MTL |
1.4970 EUR |
1.4242 EUR |
1.6316 EUR |
1.4967 EUR |
| 2024-12-02 |
1.4182 EUR |
39,730.9394 MTL |
1.4906 EUR |
1.3501 EUR |
1.5085 EUR |
1.4998 EUR |
| 2024-12-01 |
1.4332 EUR |
12,753.8596 MTL |
1.4587 EUR |
1.4000 EUR |
1.4767 EUR |
1.4636 EUR |
| 2024-11-30 |
1.4547 EUR |
11,930.0022 MTL |
1.4616 EUR |
1.4176 EUR |
1.4696 EUR |
1.4554 EUR |
| 2024-11-29 |
1.4292 EUR |
18,208.7192 MTL |
1.3878 EUR |
1.3503 EUR |
1.4616 EUR |
1.4612 EUR |
| 2024-11-28 |
1.3656 EUR |
10,604.8611 MTL |
1.3833 EUR |
1.3490 EUR |
1.3954 EUR |
1.3877 EUR |
| 2024-11-27 |
1.3541 EUR |
9,964.4029 MTL |
1.3354 EUR |
1.3268 EUR |
1.3907 EUR |
1.3832 EUR |
| 2024-11-26 |
1.3446 EUR |
37,759.5618 MTL |
1.2873 EUR |
1.2772 EUR |
1.4423 EUR |
1.3402 EUR |
| 2024-11-25 |
1.3646 EUR |
58,007.0528 MTL |
1.3221 EUR |
1.2702 EUR |
1.4035 EUR |
1.2791 EUR |
| 2024-11-24 |
1.2963 EUR |
28,056.7318 MTL |
1.2760 EUR |
1.2003 EUR |
1.3668 EUR |
1.3059 EUR |
| 2024-11-23 |
1.2853 EUR |
89,631.9218 MTL |
1.1954 EUR |
1.1805 EUR |
1.3555 EUR |
1.2890 EUR |
| 2024-11-22 |
1.1465 EUR |
41,738.3888 MTL |
1.1568 EUR |
1.1136 EUR |
1.2000 EUR |
1.2000 EUR |
| 2024-11-21 |
1.1443 EUR |
28,798.7508 MTL |
1.1135 EUR |
1.0754 EUR |
1.1620 EUR |
1.1553 EUR |
| 2024-11-20 |
1.1308 EUR |
21,919.7650 MTL |
1.1200 EUR |
1.0899 EUR |
1.1703 EUR |
1.1249 EUR |
| 2024-11-19 |
1.1988 EUR |
37,569.9840 MTL |
1.1800 EUR |
1.1302 EUR |
1.2563 EUR |
1.1450 EUR |
| 2024-11-18 |
1.1256 EUR |
36,764.5446 MTL |
1.0687 EUR |
1.0638 EUR |
1.1641 EUR |
1.1516 EUR |
| 2024-11-17 |
1.1508 EUR |
85,145.4734 MTL |
1.1838 EUR |
1.0577 EUR |
1.2400 EUR |
1.0603 EUR |
| 2024-11-16 |
1.0982 EUR |
28,792.4018 MTL |
1.0525 EUR |
1.0512 EUR |
1.1465 EUR |
1.1411 EUR |
| 2024-11-15 |
0.9911 EUR |
73,373.0573 MTL |
0.9731 EUR |
0.9492 EUR |
1.0583 EUR |
1.0446 EUR |
| 2024-11-14 |
0.9892 EUR |
44,346.1164 MTL |
1.0130 EUR |
0.9564 EUR |
1.0292 EUR |
0.9658 EUR |
| 2024-11-13 |
1.0243 EUR |
45,183.4497 MTL |
1.0910 EUR |
0.9620 EUR |
1.0910 EUR |
1.0290 EUR |
| 2024-11-12 |
1.0459 EUR |
252,421.3131 MTL |
1.0915 EUR |
0.9742 EUR |
1.1536 EUR |
1.0580 EUR |
| 2024-11-11 |
0.9828 EUR |
115,279.4568 MTL |
0.9731 EUR |
0.9394 EUR |
1.0026 EUR |
0.9968 EUR |
| 2024-11-10 |
0.9593 EUR |
73,321.5578 MTL |
0.9258 EUR |
0.9163 EUR |
0.9918 EUR |
0.9756 EUR |
| 2024-11-09 |
0.9063 EUR |
10,130.5613 MTL |
0.9068 EUR |
0.8935 EUR |
0.9149 EUR |
0.9116 EUR |
| 2024-11-08 |
0.8979 EUR |
47,095.5999 MTL |
0.8959 EUR |
0.8805 EUR |
0.9126 EUR |
0.9061 EUR |
| 2024-11-07 |
0.8862 EUR |
117,640.0619 MTL |
0.8678 EUR |
0.8581 EUR |
0.9200 EUR |
0.8958 EUR |
| 2024-11-06 |
0.8402 EUR |
28,277.3020 MTL |
0.8148 EUR |
0.8112 EUR |
0.8689 EUR |
0.8620 EUR |
| 2024-11-05 |
0.7809 EUR |
9,360.3923 MTL |
0.7787 EUR |
0.7783 EUR |
0.7967 EUR |
0.7836 EUR |
| 2024-11-04 |
0.7766 EUR |
9,134.9365 MTL |
0.7793 EUR |
0.7490 EUR |
0.7889 EUR |
0.7716 EUR |
| 2024-11-03 |
0.7972 EUR |
27,264.6233 MTL |
0.8132 EUR |
0.7725 EUR |
0.8132 EUR |
0.7941 EUR |