Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.3496 EUR |
58,111.0094 MTL |
1.3870 EUR |
1.2854 EUR |
1.4355 EUR |
1.2892 EUR |
| 2023-07-11 |
1.3908 EUR |
133,165.1297 MTL |
1.4094 EUR |
1.3431 EUR |
1.4554 EUR |
1.3889 EUR |
| 2023-07-10 |
1.3635 EUR |
498,069.8032 MTL |
1.2500 EUR |
1.2192 EUR |
1.4275 EUR |
1.3863 EUR |
| 2023-07-09 |
1.2887 EUR |
54,148.2199 MTL |
1.3237 EUR |
1.2553 EUR |
1.3237 EUR |
1.2651 EUR |
| 2023-07-08 |
1.2928 EUR |
79,801.2871 MTL |
1.2536 EUR |
1.2536 EUR |
1.3204 EUR |
1.3024 EUR |
| 2023-07-07 |
1.2507 EUR |
95,607.0800 MTL |
1.2091 EUR |
1.1982 EUR |
1.2875 EUR |
1.2546 EUR |
| 2023-07-06 |
1.2472 EUR |
83,771.9508 MTL |
1.2905 EUR |
1.2038 EUR |
1.3217 EUR |
1.2253 EUR |
| 2023-07-05 |
1.3092 EUR |
288,013.9073 MTL |
1.2582 EUR |
1.2582 EUR |
1.3805 EUR |
1.2958 EUR |
| 2023-07-04 |
1.2782 EUR |
298,507.0884 MTL |
1.2040 EUR |
1.1962 EUR |
1.3351 EUR |
1.2497 EUR |
| 2023-07-03 |
1.2219 EUR |
157,159.6336 MTL |
1.1562 EUR |
1.1562 EUR |
1.2675 EUR |
1.2220 EUR |
| 2023-07-02 |
1.1439 EUR |
30,740.5852 MTL |
1.1679 EUR |
1.1251 EUR |
1.1679 EUR |
1.1624 EUR |
| 2023-07-01 |
1.1562 EUR |
30,392.4163 MTL |
1.1765 EUR |
1.1386 EUR |
1.1786 EUR |
1.1715 EUR |
| 2023-06-30 |
1.1680 EUR |
132,296.4931 MTL |
1.1580 EUR |
1.1250 EUR |
1.2232 EUR |
1.1791 EUR |
| 2023-06-29 |
1.1726 EUR |
257,879.4867 MTL |
1.1276 EUR |
1.1195 EUR |
1.2038 EUR |
1.1646 EUR |
| 2023-06-28 |
1.1283 EUR |
116,010.0055 MTL |
1.1633 EUR |
1.1001 EUR |
1.1633 EUR |
1.1341 EUR |
| 2023-06-27 |
1.1836 EUR |
100,301.0631 MTL |
1.1907 EUR |
1.1599 EUR |
1.1956 EUR |
1.1785 EUR |
| 2023-06-26 |
1.2113 EUR |
324,718.6712 MTL |
1.2904 EUR |
1.1679 EUR |
1.2904 EUR |
1.1907 EUR |
| 2023-06-25 |
1.3052 EUR |
274,320.9185 MTL |
1.2616 EUR |
1.2570 EUR |
1.3800 EUR |
1.2784 EUR |
| 2023-06-24 |
1.2953 EUR |
197,474.4879 MTL |
1.3425 EUR |
1.2500 EUR |
1.3425 EUR |
1.2615 EUR |
| 2023-06-23 |
1.3563 EUR |
831,487.1780 MTL |
1.3163 EUR |
1.2810 EUR |
1.4289 EUR |
1.3498 EUR |
| 2023-06-22 |
1.2381 EUR |
513,440.8400 MTL |
1.1518 EUR |
1.1513 EUR |
1.3020 EUR |
1.2892 EUR |
| 2023-06-21 |
1.1328 EUR |
206,938.8506 MTL |
1.1303 EUR |
1.1074 EUR |
1.1522 EUR |
1.1491 EUR |
| 2023-06-20 |
1.1104 EUR |
143,567.7830 MTL |
1.1466 EUR |
1.0840 EUR |
1.1522 EUR |
1.1252 EUR |
| 2023-06-19 |
1.1497 EUR |
77,444.1037 MTL |
1.1430 EUR |
1.1252 EUR |
1.1776 EUR |
1.1533 EUR |
| 2023-06-18 |
1.1561 EUR |
116,155.8248 MTL |
1.1874 EUR |
1.1300 EUR |
1.1874 EUR |
1.1338 EUR |
| 2023-06-17 |
1.1980 EUR |
303,180.8489 MTL |
1.1898 EUR |
1.1488 EUR |
1.2419 EUR |
1.1941 EUR |
| 2023-06-16 |
1.1948 EUR |
696,251.0664 MTL |
1.1305 EUR |
1.1109 EUR |
1.2377 EUR |
1.1946 EUR |
| 2023-06-15 |
1.1252 EUR |
583,916.5550 MTL |
1.1000 EUR |
1.0796 EUR |
1.1778 EUR |
1.0979 EUR |
| 2023-06-14 |
1.0993 EUR |
799,910.5631 MTL |
1.0419 EUR |
1.0236 EUR |
1.1423 EUR |
1.0997 EUR |
| 2023-06-13 |
1.0507 EUR |
671,199.8243 MTL |
1.0824 EUR |
1.0092 EUR |
1.1366 EUR |
1.0507 EUR |
| 2023-06-12 |
0.9932 EUR |
373,984.7084 MTL |
0.9742 EUR |
0.9179 EUR |
1.0824 EUR |
1.0536 EUR |
| 2023-06-11 |
0.9883 EUR |
182,986.1999 MTL |
0.9967 EUR |
0.9664 EUR |
1.0255 EUR |
0.9827 EUR |
| 2023-06-10 |
0.9710 EUR |
607,998.0069 MTL |
1.0947 EUR |
0.9117 EUR |
1.1000 EUR |
1.0046 EUR |
| 2023-06-09 |
1.1210 EUR |
1,108,844.2413 MTL |
1.0960 EUR |
0.9631 EUR |
1.2261 EUR |
1.0863 EUR |
| 2023-06-08 |
1.0964 EUR |
938,732.2143 MTL |
1.1935 EUR |
1.0501 EUR |
1.2552 EUR |
1.0804 EUR |
| 2023-06-07 |
1.6109 EUR |
3,313,059.4797 MTL |
1.4653 EUR |
1.1619 EUR |
2.6000 EUR |
1.2064 EUR |
| 2023-06-06 |
1.4301 EUR |
1,354,724.3794 MTL |
1.3372 EUR |
1.2706 EUR |
1.5418 EUR |
1.4533 EUR |
| 2023-06-05 |
1.3247 EUR |
2,176,225.0515 MTL |
1.1319 EUR |
1.0946 EUR |
1.4907 EUR |
1.3535 EUR |
| 2023-06-04 |
1.0916 EUR |
544,882.7680 MTL |
1.0233 EUR |
1.0118 EUR |
1.1820 EUR |
1.1290 EUR |
| 2023-06-03 |
1.0100 EUR |
362,100.9526 MTL |
0.9354 EUR |
0.9298 EUR |
1.0561 EUR |
1.0342 EUR |
| 2023-06-02 |
0.9249 EUR |
18,866.6059 MTL |
0.9036 EUR |
0.9000 EUR |
0.9457 EUR |
0.9370 EUR |
| 2023-06-01 |
0.9295 EUR |
56,104.3501 MTL |
0.9401 EUR |
0.9154 EUR |
0.9438 EUR |
0.9154 EUR |
| 2023-05-31 |
0.9430 EUR |
25,798.9127 MTL |
0.9831 EUR |
0.9289 EUR |
0.9834 EUR |
0.9364 EUR |
| 2023-05-30 |
0.9938 EUR |
44,605.7660 MTL |
1.0010 EUR |
0.9753 EUR |
1.0046 EUR |
0.9836 EUR |
| 2023-05-29 |
0.9939 EUR |
28,356.1011 MTL |
0.9928 EUR |
0.9773 EUR |
1.0068 EUR |
0.9978 EUR |
| 2023-05-28 |
0.9907 EUR |
67,031.8969 MTL |
0.9828 EUR |
0.9671 EUR |
1.0072 EUR |
1.0008 EUR |
| 2023-05-27 |
0.9720 EUR |
59,294.7527 MTL |
0.9710 EUR |
0.9609 EUR |
0.9953 EUR |
0.9950 EUR |
| 2023-05-26 |
0.9675 EUR |
327,580.1382 MTL |
0.9832 EUR |
0.9448 EUR |
1.0043 EUR |
0.9700 EUR |
| 2023-05-25 |
0.9872 EUR |
299,377.5303 MTL |
0.8918 EUR |
0.8918 EUR |
1.0260 EUR |
0.9873 EUR |
| 2023-05-24 |
0.9253 EUR |
31,890.8696 MTL |
0.9547 EUR |
0.9102 EUR |
0.9547 EUR |
0.9229 EUR |