Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.0896 EUR |
42,677.1074 MTL |
1.0426 EUR |
1.0271 EUR |
1.1425 EUR |
1.0943 EUR |
| 2023-03-13 |
1.0068 EUR |
83,205.6692 MTL |
0.9974 EUR |
0.9645 EUR |
1.0524 EUR |
1.0458 EUR |
| 2023-03-12 |
0.9253 EUR |
36,544.6898 MTL |
0.8996 EUR |
0.8866 EUR |
0.9779 EUR |
0.9779 EUR |
| 2023-03-11 |
0.8921 EUR |
9,245.7658 MTL |
0.9254 EUR |
0.8694 EUR |
0.9481 EUR |
0.9059 EUR |
| 2023-03-10 |
0.9010 EUR |
52,894.3184 MTL |
0.9313 EUR |
0.8500 EUR |
0.9313 EUR |
0.9165 EUR |
| 2023-03-09 |
1.0068 EUR |
34,319.1712 MTL |
1.0002 EUR |
0.9185 EUR |
1.0508 EUR |
0.9314 EUR |
| 2023-03-08 |
1.0244 EUR |
33,782.2183 MTL |
1.0649 EUR |
0.9980 EUR |
1.0656 EUR |
1.0000 EUR |
| 2023-03-07 |
1.0585 EUR |
34,760.5993 MTL |
1.1085 EUR |
1.0394 EUR |
1.1085 EUR |
1.0638 EUR |
| 2023-03-06 |
1.1073 EUR |
38,654.6490 MTL |
1.0773 EUR |
1.0497 EUR |
1.1366 EUR |
1.1150 EUR |
| 2023-03-05 |
1.0873 EUR |
13,138.9490 MTL |
1.0796 EUR |
1.0730 EUR |
1.1034 EUR |
1.0730 EUR |
| 2023-03-04 |
1.1140 EUR |
39,692.1206 MTL |
1.1514 EUR |
1.0830 EUR |
1.1514 EUR |
1.0857 EUR |
| 2023-03-03 |
1.1395 EUR |
54,123.4297 MTL |
1.2199 EUR |
1.0937 EUR |
1.2199 EUR |
1.1372 EUR |
| 2023-03-02 |
1.2270 EUR |
75,950.7482 MTL |
1.2084 EUR |
1.1544 EUR |
1.2934 EUR |
1.2244 EUR |
| 2023-03-01 |
1.2085 EUR |
17,903.5995 MTL |
1.1938 EUR |
1.1880 EUR |
1.2250 EUR |
1.1988 EUR |
| 2023-02-28 |
1.2206 EUR |
20,827.2908 MTL |
1.2098 EUR |
1.1986 EUR |
1.2374 EUR |
1.1986 EUR |
| 2023-02-27 |
1.2177 EUR |
11,031.2743 MTL |
1.2364 EUR |
1.1938 EUR |
1.2404 EUR |
1.2180 EUR |
| 2023-02-26 |
1.2393 EUR |
27,837.0542 MTL |
1.2467 EUR |
1.2208 EUR |
1.2639 EUR |
1.2497 EUR |
| 2023-02-25 |
1.2424 EUR |
43,474.7605 MTL |
1.2501 EUR |
1.2047 EUR |
1.2742 EUR |
1.2573 EUR |
| 2023-02-24 |
1.2438 EUR |
57,540.7437 MTL |
1.2950 EUR |
1.2000 EUR |
1.2974 EUR |
1.2283 EUR |
| 2023-02-23 |
1.2853 EUR |
58,254.9540 MTL |
1.2920 EUR |
1.2580 EUR |
1.3058 EUR |
1.2842 EUR |
| 2023-02-22 |
1.2905 EUR |
63,576.0845 MTL |
1.3347 EUR |
1.2445 EUR |
1.3400 EUR |
1.2991 EUR |
| 2023-02-21 |
1.3911 EUR |
127,997.3496 MTL |
1.4622 EUR |
1.3100 EUR |
1.4675 EUR |
1.3315 EUR |
| 2023-02-20 |
1.5055 EUR |
960,109.1079 MTL |
1.4999 EUR |
1.3736 EUR |
1.8400 EUR |
1.4541 EUR |
| 2023-02-19 |
1.6076 EUR |
1,369,614.1667 MTL |
1.1422 EUR |
1.1377 EUR |
2.3943 EUR |
1.5445 EUR |
| 2023-02-18 |
1.1492 EUR |
144,705.7032 MTL |
1.0969 EUR |
1.0850 EUR |
1.2369 EUR |
1.1408 EUR |
| 2023-02-17 |
1.0650 EUR |
91,893.0150 MTL |
0.9864 EUR |
0.9821 EUR |
1.0862 EUR |
1.0809 EUR |
| 2023-02-16 |
1.0157 EUR |
133,409.5301 MTL |
1.0051 EUR |
0.9807 EUR |
1.0390 EUR |
0.9902 EUR |
| 2023-02-15 |
0.9701 EUR |
38,034.6240 MTL |
0.9334 EUR |
0.9327 EUR |
1.0033 EUR |
1.0033 EUR |
| 2023-02-14 |
0.8970 EUR |
80,575.9824 MTL |
0.8900 EUR |
0.8743 EUR |
0.9331 EUR |
0.9330 EUR |
| 2023-02-13 |
0.8871 EUR |
53,751.5450 MTL |
0.9344 EUR |
0.8668 EUR |
0.9344 EUR |
0.8871 EUR |