Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1488 EUR |
39,734.4219 MTL |
1.1568 EUR |
1.1136 EUR |
1.1749 EUR |
1.1358 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 |
| 2024-11-02 |
0.8334 EUR |
23,007.0155 MTL |
0.8353 EUR |
0.8116 EUR |
0.8374 EUR |
0.8219 EUR |
| 2024-11-01 |
0.8289 EUR |
4,325.1730 MTL |
0.8246 EUR |
0.8147 EUR |
0.8552 EUR |
0.8262 EUR |
| 2024-10-31 |
0.8452 EUR |
10,391.1886 MTL |
0.8700 EUR |
0.8240 EUR |
0.8702 EUR |
0.8240 EUR |
| 2024-10-30 |
0.8701 EUR |
3,311.2023 MTL |
0.8760 EUR |
0.8623 EUR |
0.8795 EUR |
0.8704 EUR |
| 2024-10-29 |
0.8738 EUR |
44,538.9096 MTL |
0.8544 EUR |
0.8544 EUR |
0.8899 EUR |
0.8827 EUR |
| 2024-10-28 |
0.8530 EUR |
38,196.2957 MTL |
0.8350 EUR |
0.8250 EUR |
0.8575 EUR |
0.8521 EUR |
| 2024-10-27 |
0.8452 EUR |
3,310.8757 MTL |
0.8449 EUR |
0.8357 EUR |
0.8575 EUR |
0.8575 EUR |
| 2024-10-26 |
0.8497 EUR |
11,281.0342 MTL |
0.8493 EUR |
0.8319 EUR |
0.8566 EUR |
0.8470 EUR |
| 2024-10-25 |
0.9028 EUR |
39,358.0948 MTL |
0.9185 EUR |
0.8800 EUR |
0.9185 EUR |
0.8950 EUR |
| 2024-10-24 |
0.9230 EUR |
45,236.3013 MTL |
0.9496 EUR |
0.9058 EUR |
0.9643 EUR |
0.9199 EUR |
| 2024-10-23 |
0.9985 EUR |
453,387.7010 MTL |
1.0504 EUR |
0.9474 EUR |
1.1023 EUR |
0.9588 EUR |
| 2024-10-22 |
1.0551 EUR |
1,163,208.4901 MTL |
0.9304 EUR |
0.8980 EUR |
1.1830 EUR |
1.0517 EUR |
| 2024-10-21 |
0.9235 EUR |
10,073.2791 MTL |
0.9528 EUR |
0.9108 EUR |
0.9530 EUR |
0.9253 EUR |
| 2024-10-20 |
0.9341 EUR |
18,539.7466 MTL |
0.9093 EUR |
0.9093 EUR |
0.9479 EUR |
0.9479 EUR |
| 2024-10-19 |
0.9207 EUR |
15,265.3961 MTL |
0.9074 EUR |
0.9068 EUR |
0.9357 EUR |
0.9255 EUR |
| 2024-10-18 |
0.8934 EUR |
2,731.1556 MTL |
0.8989 EUR |
0.8853 EUR |
0.8989 EUR |
0.8983 EUR |
| 2024-10-17 |
0.8936 EUR |
11,877.1918 MTL |
0.9027 EUR |
0.8711 EUR |
0.9027 EUR |
0.8766 EUR |
| 2024-10-16 |
0.9089 EUR |
19,505.7514 MTL |
0.8948 EUR |
0.8948 EUR |
0.9178 EUR |
0.9061 EUR |
| 2024-10-15 |
0.8894 EUR |
8,484.8678 MTL |
0.9059 EUR |
0.8758 EUR |
0.9083 EUR |
0.8975 EUR |
| 2024-10-14 |
0.8933 EUR |
20,440.1213 MTL |
0.8684 EUR |
0.8646 EUR |
0.9034 EUR |
0.9034 EUR |
| 2024-10-13 |
0.8763 EUR |
4,819.8587 MTL |
0.8965 EUR |
0.8496 EUR |
0.8965 EUR |
0.8591 EUR |
| 2024-10-12 |
0.8828 EUR |
5,864.9479 MTL |
0.8861 EUR |
0.8781 EUR |
0.8995 EUR |
0.8814 EUR |
| 2024-10-11 |
0.8695 EUR |
7,104.1920 MTL |
0.8645 EUR |
0.8645 EUR |
0.8835 EUR |
0.8804 EUR |
| 2024-10-10 |
0.8320 EUR |
2,346.0419 MTL |
0.8360 EUR |
0.8200 EUR |
0.8460 EUR |
0.8200 EUR |
| 2024-10-09 |
0.8627 EUR |
10,103.9588 MTL |
0.8754 EUR |
0.8282 EUR |
0.8754 EUR |
0.8282 EUR |
| 2024-10-08 |
0.8962 EUR |
16,381.6788 MTL |
0.8761 EUR |
0.8662 EUR |
0.9141 EUR |
0.8791 EUR |
| 2024-10-07 |
0.8834 EUR |
11,699.1121 MTL |
0.8854 EUR |
0.8731 EUR |
0.9000 EUR |
0.8878 EUR |
| 2024-10-06 |
0.8725 EUR |
5,900.9051 MTL |
0.8645 EUR |
0.8639 EUR |
0.8856 EUR |
0.8789 EUR |
| 2024-10-05 |
0.8667 EUR |
7,735.5475 MTL |
0.8556 EUR |
0.8538 EUR |
0.8749 EUR |
0.8607 EUR |
| 2024-10-04 |
0.8391 EUR |
1,016.7751 MTL |
0.8271 EUR |
0.8271 EUR |
0.8516 EUR |
0.8478 EUR |