Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.9530 EUR |
10,820.6896 MTL |
0.9513 EUR |
0.9454 EUR |
0.9574 EUR |
0.9543 EUR |
| 2023-05-22 |
0.9281 EUR |
7,506.2443 MTL |
0.9217 EUR |
0.9147 EUR |
0.9395 EUR |
0.9395 EUR |
| 2023-05-21 |
0.9367 EUR |
5,263.2193 MTL |
0.9589 EUR |
0.9277 EUR |
0.9589 EUR |
0.9277 EUR |
| 2023-05-20 |
0.9547 EUR |
11,387.6420 MTL |
0.9487 EUR |
0.9477 EUR |
0.9645 EUR |
0.9636 EUR |
| 2023-05-19 |
0.9460 EUR |
4,008.8203 MTL |
0.9464 EUR |
0.9363 EUR |
0.9526 EUR |
0.9487 EUR |
| 2023-05-18 |
0.9500 EUR |
26,826.6325 MTL |
0.9529 EUR |
0.9278 EUR |
0.9686 EUR |
0.9454 EUR |
| 2023-05-17 |
0.9483 EUR |
42,062.2865 MTL |
0.9292 EUR |
0.9196 EUR |
0.9610 EUR |
0.9515 EUR |
| 2023-05-16 |
0.9265 EUR |
8,982.4278 MTL |
0.9213 EUR |
0.9192 EUR |
0.9370 EUR |
0.9298 EUR |
| 2023-05-15 |
0.9275 EUR |
29,879.9213 MTL |
0.9203 EUR |
0.9185 EUR |
0.9392 EUR |
0.9338 EUR |
| 2023-05-14 |
0.9287 EUR |
20,149.4050 MTL |
0.9331 EUR |
0.9192 EUR |
0.9432 EUR |
0.9359 EUR |
| 2023-05-13 |
0.9359 EUR |
6,798.1449 MTL |
0.9404 EUR |
0.9255 EUR |
0.9409 EUR |
0.9327 EUR |
| 2023-05-12 |
0.9098 EUR |
38,511.1072 MTL |
0.9338 EUR |
0.8869 EUR |
0.9526 EUR |
0.9458 EUR |
| 2023-05-11 |
0.9220 EUR |
49,815.0389 MTL |
0.9627 EUR |
0.8999 EUR |
0.9627 EUR |
0.9230 EUR |
| 2023-05-10 |
0.9495 EUR |
53,176.5530 MTL |
0.9606 EUR |
0.9121 EUR |
0.9770 EUR |
0.9650 EUR |
| 2023-05-09 |
0.9916 EUR |
279,425.2249 MTL |
0.9391 EUR |
0.9355 EUR |
1.0481 EUR |
0.9471 EUR |
| 2023-05-08 |
0.9819 EUR |
225,775.6358 MTL |
1.0504 EUR |
0.9000 EUR |
1.0504 EUR |
0.9476 EUR |
| 2023-05-07 |
1.1091 EUR |
590,137.8092 MTL |
1.0987 EUR |
1.0630 EUR |
1.1412 EUR |
1.0716 EUR |
| 2023-05-06 |
1.3572 EUR |
2,419,167.3981 MTL |
1.1371 EUR |
1.0890 EUR |
1.5956 EUR |
1.0950 EUR |
| 2023-05-05 |
1.1812 EUR |
914,109.5710 MTL |
1.0393 EUR |
1.0288 EUR |
1.3300 EUR |
1.1325 EUR |
| 2023-05-04 |
1.0274 EUR |
4,590.0103 MTL |
1.0210 EUR |
1.0210 EUR |
1.0377 EUR |
1.0242 EUR |
| 2023-05-03 |
0.9963 EUR |
14,150.6625 MTL |
1.0306 EUR |
0.9815 EUR |
1.0500 EUR |
1.0262 EUR |
| 2023-05-02 |
1.0206 EUR |
15,959.0216 MTL |
1.0085 EUR |
1.0085 EUR |
1.0292 EUR |
1.0211 EUR |
| 2023-05-01 |
1.0187 EUR |
7,870.8914 MTL |
1.0437 EUR |
0.9973 EUR |
1.0463 EUR |
1.0085 EUR |
| 2023-04-30 |
1.0588 EUR |
7,386.8213 MTL |
1.0803 EUR |
1.0401 EUR |
1.0803 EUR |
1.0463 EUR |
| 2023-04-29 |
1.0801 EUR |
2,560.5079 MTL |
1.0756 EUR |
1.0736 EUR |
1.0881 EUR |
1.0880 EUR |
| 2023-04-28 |
1.0733 EUR |
4,344.0054 MTL |
1.0720 EUR |
1.0681 EUR |
1.0770 EUR |
1.0681 EUR |
| 2023-04-27 |
1.0697 EUR |
20,674.0729 MTL |
1.0808 EUR |
1.0564 EUR |
1.0824 EUR |
1.0824 EUR |
| 2023-04-26 |
1.0486 EUR |
17,037.0563 MTL |
1.0596 EUR |
0.9876 EUR |
1.1143 EUR |
1.0563 EUR |
| 2023-04-25 |
1.0145 EUR |
32,414.5331 MTL |
1.0406 EUR |
1.0000 EUR |
1.0581 EUR |
1.0518 EUR |
| 2023-04-24 |
1.1280 EUR |
198,407.1439 MTL |
1.0941 EUR |
1.0351 EUR |
1.1775 EUR |
1.0470 EUR |
| 2023-04-23 |
1.0857 EUR |
3,046.0263 MTL |
1.0747 EUR |
1.0653 EUR |
1.0953 EUR |
1.0755 EUR |
| 2023-04-22 |
1.1000 EUR |
19,376.6318 MTL |
1.0925 EUR |
1.0549 EUR |
1.1266 EUR |
1.0892 EUR |
| 2023-04-21 |
1.1104 EUR |
21,312.3158 MTL |
1.1102 EUR |
1.0556 EUR |
1.1331 EUR |
1.0566 EUR |
| 2023-04-20 |
1.1061 EUR |
23,094.0576 MTL |
1.1085 EUR |
1.0874 EUR |
1.1216 EUR |
1.1010 EUR |
| 2023-04-19 |
1.1642 EUR |
15,816.7019 MTL |
1.2090 EUR |
1.1000 EUR |
1.2090 EUR |
1.1086 EUR |
| 2023-04-18 |
1.2095 EUR |
12,572.5670 MTL |
1.1858 EUR |
1.1850 EUR |
1.2160 EUR |
1.2100 EUR |
| 2023-04-17 |
1.1768 EUR |
6,316.8851 MTL |
1.2066 EUR |
1.1642 EUR |
1.2066 EUR |
1.1859 EUR |
| 2023-04-16 |
1.1979 EUR |
15,740.2951 MTL |
1.1750 EUR |
1.1652 EUR |
1.2138 EUR |
1.2098 EUR |
| 2023-04-15 |
1.1911 EUR |
5,876.1096 MTL |
1.1958 EUR |
1.1775 EUR |
1.1958 EUR |
1.1883 EUR |
| 2023-04-14 |
1.1944 EUR |
23,512.2324 MTL |
1.1841 EUR |
1.1711 EUR |
1.2057 EUR |
1.1958 EUR |
| 2023-04-13 |
1.1849 EUR |
13,983.1409 MTL |
1.1959 EUR |
1.1682 EUR |
1.2390 EUR |
1.1895 EUR |
| 2023-04-12 |
1.1421 EUR |
13,325.8490 MTL |
1.1507 EUR |
1.1304 EUR |
1.1623 EUR |
1.1623 EUR |
| 2023-04-11 |
1.1829 EUR |
16,320.9890 MTL |
1.1928 EUR |
1.1725 EUR |
1.1929 EUR |
1.1755 EUR |
| 2023-04-10 |
1.1575 EUR |
120,751.9725 MTL |
1.1612 EUR |
1.1459 EUR |
1.2016 EUR |
1.2006 EUR |
| 2023-04-09 |
1.1929 EUR |
13,939.8059 MTL |
1.2025 EUR |
1.1478 EUR |
1.2360 EUR |
1.1864 EUR |
| 2023-04-08 |
1.1780 EUR |
8,469.3182 MTL |
1.1612 EUR |
1.1587 EUR |
1.1928 EUR |
1.1916 EUR |
| 2023-04-07 |
1.1604 EUR |
7,955.2550 MTL |
1.1985 EUR |
1.1396 EUR |
1.2017 EUR |
1.1671 EUR |
| 2023-04-06 |
1.1651 EUR |
19,243.4781 MTL |
1.1662 EUR |
1.1463 EUR |
1.1853 EUR |
1.1843 EUR |
| 2023-04-05 |
1.1510 EUR |
15,958.4913 MTL |
1.1407 EUR |
1.1369 EUR |
1.1697 EUR |
1.1576 EUR |
| 2023-04-04 |
1.1273 EUR |
23,574.9609 MTL |
1.1027 EUR |
1.0954 EUR |
1.1460 EUR |
1.1405 EUR |