Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |