Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1.1018 EUR |
34,662.2774 MTL |
1.1106 EUR |
1.0666 EUR |
1.1238 EUR |
1.1121 EUR |
| 2023-04-02 |
1.1695 EUR |
102,696.5398 MTL |
1.2010 EUR |
1.1160 EUR |
1.2036 EUR |
1.1211 EUR |
| 2023-04-01 |
1.2442 EUR |
313,559.5706 MTL |
1.1494 EUR |
1.1494 EUR |
1.3296 EUR |
1.2056 EUR |
| 2023-03-31 |
1.0879 EUR |
15,949.0493 MTL |
1.0848 EUR |
1.0586 EUR |
1.1304 EUR |
1.1304 EUR |
| 2023-03-30 |
1.0989 EUR |
21,465.2307 MTL |
1.1340 EUR |
1.0736 EUR |
1.1384 EUR |
1.0963 EUR |
| 2023-03-29 |
1.1231 EUR |
72,987.1665 MTL |
1.0607 EUR |
1.0554 EUR |
1.1662 EUR |
1.1345 EUR |
| 2023-03-28 |
1.0335 EUR |
40,888.0614 MTL |
1.0389 EUR |
1.0074 EUR |
1.0716 EUR |
1.0618 EUR |
| 2023-03-27 |
1.1041 EUR |
23,843.9413 MTL |
1.1420 EUR |
1.0515 EUR |
1.1626 EUR |
1.0667 EUR |
| 2023-03-26 |
1.1392 EUR |
38,607.8218 MTL |
1.1568 EUR |
1.1155 EUR |
1.1572 EUR |
1.1296 EUR |
| 2023-03-25 |
1.1694 EUR |
526,093.8462 MTL |
1.1044 EUR |
1.1044 EUR |
1.2276 EUR |
1.1778 EUR |
| 2023-03-24 |
1.0948 EUR |
15,910.2283 MTL |
1.1082 EUR |
1.0644 EUR |
1.1108 EUR |
1.0908 EUR |
| 2023-03-23 |
1.0889 EUR |
15,232.8105 MTL |
1.0218 EUR |
1.0218 EUR |
1.1097 EUR |
1.1097 EUR |
| 2023-03-22 |
1.0758 EUR |
14,946.7644 MTL |
1.0946 EUR |
1.0170 EUR |
1.1120 EUR |
1.0385 EUR |
| 2023-03-21 |
1.0956 EUR |
6,975.5015 MTL |
1.1128 EUR |
1.0668 EUR |
1.1286 EUR |
1.1074 EUR |
| 2023-03-20 |
1.1472 EUR |
31,800.2093 MTL |
1.1647 EUR |
1.0863 EUR |
1.2950 EUR |
1.1109 EUR |
| 2023-03-19 |
1.1450 EUR |
10,766.7145 MTL |
1.1282 EUR |
1.0845 EUR |
1.1752 EUR |
1.1702 EUR |
| 2023-03-18 |
1.1675 EUR |
16,955.6177 MTL |
1.1969 EUR |
1.1165 EUR |
1.2018 EUR |
1.1203 EUR |
| 2023-03-17 |
1.1403 EUR |
37,274.9831 MTL |
1.1521 EUR |
1.0501 EUR |
1.2098 EUR |
1.1584 EUR |
| 2023-03-16 |
1.1278 EUR |
52,607.4364 MTL |
1.0900 EUR |
1.0791 EUR |
1.1750 EUR |
1.1561 EUR |
| 2023-03-15 |
1.0021 EUR |
19,544.1740 MTL |
1.0913 EUR |
0.3329 EUR |
1.1332 EUR |
1.0599 EUR |