Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.1802 EUR |
15,459.5467 MTL |
1.1842 EUR |
1.1696 EUR |
1.1879 EUR |
1.1844 EUR |
| 2023-09-29 |
1.1806 EUR |
11,789.7002 MTL |
1.2233 EUR |
1.1591 EUR |
1.2233 EUR |
1.1802 EUR |
| 2023-09-28 |
1.2167 EUR |
6,284.0156 MTL |
1.2113 EUR |
1.2097 EUR |
1.2268 EUR |
1.2227 EUR |
| 2023-09-27 |
1.2147 EUR |
46,048.6450 MTL |
1.2249 EUR |
1.1922 EUR |
1.2341 EUR |
1.2114 EUR |
| 2023-09-26 |
1.2426 EUR |
37,119.4828 MTL |
1.2811 EUR |
1.2077 EUR |
1.2862 EUR |
1.2179 EUR |
| 2023-09-25 |
1.2695 EUR |
59,105.0101 MTL |
1.2687 EUR |
1.2306 EUR |
1.2886 EUR |
1.2842 EUR |
| 2023-09-24 |
1.2752 EUR |
46,711.9591 MTL |
1.2454 EUR |
1.2400 EUR |
1.2990 EUR |
1.2827 EUR |
| 2023-09-23 |
1.2458 EUR |
35,637.9258 MTL |
1.2201 EUR |
1.2185 EUR |
1.2649 EUR |
1.2451 EUR |
| 2023-09-22 |
1.2149 EUR |
59,285.2244 MTL |
1.2089 EUR |
1.1959 EUR |
1.2330 EUR |
1.2165 EUR |
| 2023-09-21 |
1.2286 EUR |
111,668.3659 MTL |
1.2551 EUR |
1.1868 EUR |
1.2551 EUR |
1.2329 EUR |
| 2023-09-20 |
1.2296 EUR |
217,050.4692 MTL |
1.1917 EUR |
1.1839 EUR |
1.2657 EUR |
1.2612 EUR |
| 2023-09-19 |
1.1677 EUR |
83,331.9792 MTL |
1.1506 EUR |
1.1456 EUR |
1.1972 EUR |
1.1951 EUR |
| 2023-09-18 |
1.1677 EUR |
57,169.2362 MTL |
1.1415 EUR |
1.1390 EUR |
1.1975 EUR |
1.1558 EUR |
| 2023-09-17 |
1.1783 EUR |
209,558.0671 MTL |
1.2801 EUR |
1.1294 EUR |
1.2801 EUR |
1.1407 EUR |
| 2023-09-16 |
1.3939 EUR |
163,441.5465 MTL |
1.5271 EUR |
1.2528 EUR |
1.5576 EUR |
1.2844 EUR |
| 2023-09-15 |
1.4803 EUR |
135,914.4273 MTL |
1.4448 EUR |
1.4133 EUR |
1.5387 EUR |
1.5297 EUR |
| 2023-09-14 |
1.4172 EUR |
368,146.2764 MTL |
1.3848 EUR |
1.3421 EUR |
1.4914 EUR |
1.4388 EUR |
| 2023-09-13 |
1.3496 EUR |
279,475.1902 MTL |
1.2540 EUR |
1.2540 EUR |
1.4100 EUR |
1.3831 EUR |
| 2023-09-12 |
1.2568 EUR |
68,810.5307 MTL |
1.2084 EUR |
1.2012 EUR |
1.2799 EUR |
1.2550 EUR |
| 2023-09-11 |
1.2113 EUR |
139,390.4952 MTL |
1.2050 EUR |
1.1500 EUR |
1.2488 EUR |
1.1933 EUR |
| 2023-09-10 |
1.1794 EUR |
94,006.6359 MTL |
1.1376 EUR |
1.1331 EUR |
1.2065 EUR |
1.1977 EUR |
| 2023-09-09 |
1.1561 EUR |
24,227.7250 MTL |
1.1394 EUR |
1.1345 EUR |
1.1861 EUR |
1.1658 EUR |
| 2023-09-08 |
1.1353 EUR |
12,200.0965 MTL |
1.1250 EUR |
1.1115 EUR |
1.1509 EUR |
1.1500 EUR |
| 2023-09-07 |
1.0968 EUR |
6,571.3042 MTL |
1.0974 EUR |
1.0833 EUR |
1.1206 EUR |
1.1206 EUR |
| 2023-09-06 |
1.0997 EUR |
9,776.3778 MTL |
1.0998 EUR |
1.0672 EUR |
1.1217 EUR |
1.0977 EUR |
| 2023-09-05 |
1.0825 EUR |
220,078.7266 MTL |
1.0428 EUR |
1.0324 EUR |
1.1115 EUR |
1.0945 EUR |
| 2023-09-04 |
1.0361 EUR |
16,321.8236 MTL |
1.0443 EUR |
1.0223 EUR |
1.0500 EUR |
1.0346 EUR |
| 2023-09-03 |
1.0371 EUR |
15,354.0063 MTL |
1.0434 EUR |
1.0262 EUR |
1.0471 EUR |
1.0404 EUR |
| 2023-09-02 |
1.0365 EUR |
17,016.6052 MTL |
1.0169 EUR |
1.0169 EUR |
1.0524 EUR |
1.0417 EUR |
| 2023-09-01 |
1.0291 EUR |
49,729.5902 MTL |
1.0480 EUR |
1.0077 EUR |
1.0480 EUR |
1.0196 EUR |
| 2023-08-31 |
1.0624 EUR |
26,047.0333 MTL |
1.0754 EUR |
1.0287 EUR |
1.0791 EUR |
1.0418 EUR |
| 2023-08-30 |
1.0780 EUR |
55,735.7782 MTL |
1.0629 EUR |
1.0614 EUR |
1.1090 EUR |
1.0746 EUR |
| 2023-08-29 |
1.0648 EUR |
32,869.3901 MTL |
1.0390 EUR |
1.0338 EUR |
1.0810 EUR |
1.0700 EUR |
| 2023-08-28 |
1.0336 EUR |
33,798.4524 MTL |
1.0500 EUR |
1.0190 EUR |
1.0600 EUR |
1.0367 EUR |
| 2023-08-27 |
1.0422 EUR |
3,259.3701 MTL |
1.0418 EUR |
1.0366 EUR |
1.0469 EUR |
1.0455 EUR |
| 2023-08-26 |
1.0495 EUR |
4,716.5608 MTL |
1.0394 EUR |
1.0375 EUR |
1.0550 EUR |
1.0375 EUR |
| 2023-08-25 |
1.0298 EUR |
11,849.2447 MTL |
1.0333 EUR |
1.0088 EUR |
1.0414 EUR |
1.0360 EUR |
| 2023-08-24 |
1.0407 EUR |
28,069.1215 MTL |
1.0368 EUR |
1.0154 EUR |
1.0516 EUR |
1.0365 EUR |
| 2023-08-23 |
1.0253 EUR |
12,127.5607 MTL |
1.0131 EUR |
1.0131 EUR |
1.0366 EUR |
1.0304 EUR |
| 2023-08-22 |
1.0023 EUR |
6,718.5032 MTL |
1.0178 EUR |
0.9818 EUR |
1.0300 EUR |
1.0085 EUR |
| 2023-08-21 |
1.0016 EUR |
17,788.0598 MTL |
1.0257 EUR |
0.9896 EUR |
1.0257 EUR |
1.0112 EUR |
| 2023-08-20 |
1.0322 EUR |
40,975.8240 MTL |
1.0289 EUR |
1.0061 EUR |
1.0501 EUR |
1.0191 EUR |
| 2023-08-19 |
1.0230 EUR |
52,636.4183 MTL |
1.0040 EUR |
0.9993 EUR |
1.0526 EUR |
1.0326 EUR |
| 2023-08-18 |
1.0128 EUR |
35,010.6871 MTL |
0.9643 EUR |
0.9643 EUR |
1.0432 EUR |
1.0035 EUR |
| 2023-08-17 |
1.0109 EUR |
130,353.6639 MTL |
1.0655 EUR |
0.8531 EUR |
1.0982 EUR |
0.9671 EUR |
| 2023-08-16 |
1.1130 EUR |
30,800.0794 MTL |
1.1144 EUR |
1.0398 EUR |
1.1549 EUR |
1.0495 EUR |
| 2023-08-15 |
1.1178 EUR |
35,793.2434 MTL |
1.1957 EUR |
1.0534 EUR |
1.1971 EUR |
1.1146 EUR |
| 2023-08-14 |
1.2023 EUR |
51,733.6984 MTL |
1.1888 EUR |
1.1855 EUR |
1.2156 EUR |
1.2069 EUR |
| 2023-08-13 |
1.1963 EUR |
5,156.7820 MTL |
1.1927 EUR |
1.1911 EUR |
1.2047 EUR |
1.1911 EUR |
| 2023-08-12 |
1.1917 EUR |
6,468.9022 MTL |
1.1878 EUR |
1.1840 EUR |
1.2014 EUR |
1.1922 EUR |