Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.9599 EUR |
67,029.0054 MTL |
0.9802 EUR |
0.9300 EUR |
0.9802 EUR |
0.9408 EUR |
| 2023-02-11 |
0.9748 EUR |
87,218.5596 MTL |
0.9828 EUR |
0.9571 EUR |
0.9986 EUR |
0.9808 EUR |
| 2023-02-10 |
0.9487 EUR |
129,614.0789 MTL |
0.9184 EUR |
0.9125 EUR |
0.9676 EUR |
0.9474 EUR |
| 2023-02-09 |
0.9888 EUR |
183,114.2125 MTL |
1.0323 EUR |
0.9184 EUR |
1.0376 EUR |
0.9261 EUR |
| 2023-02-08 |
1.0360 EUR |
202,707.6820 MTL |
1.0686 EUR |
0.9879 EUR |
1.0817 EUR |
1.0243 EUR |
| 2023-02-07 |
1.0808 EUR |
365,972.9058 MTL |
1.1000 EUR |
1.0400 EUR |
1.1036 EUR |
1.0808 EUR |
| 2023-02-06 |
1.2618 EUR |
1,078,931.9912 MTL |
0.9833 EUR |
0.9833 EUR |
1.4453 EUR |
1.1020 EUR |
| 2023-02-05 |
1.0167 EUR |
189,139.0403 MTL |
0.9550 EUR |
0.9376 EUR |
1.1308 EUR |
0.9877 EUR |
| 2023-02-04 |
0.9578 EUR |
50,080.3116 MTL |
0.9223 EUR |
0.9223 EUR |
0.9772 EUR |
0.9754 EUR |
| 2023-02-03 |
0.8956 EUR |
14,378.7886 MTL |
0.8758 EUR |
0.8758 EUR |
0.9193 EUR |
0.9142 EUR |
| 2023-02-02 |
0.8879 EUR |
31,746.4160 MTL |
0.8596 EUR |
0.8573 EUR |
0.9292 EUR |
0.8690 EUR |
| 2023-02-01 |
0.8278 EUR |
12,234.1938 MTL |
0.8368 EUR |
0.7972 EUR |
0.8654 EUR |
0.8601 EUR |
| 2023-01-31 |
0.8310 EUR |
44,589.7672 MTL |
0.8331 EUR |
0.8181 EUR |
0.8432 EUR |
0.8360 EUR |
| 2023-01-30 |
0.8531 EUR |
42,741.1788 MTL |
0.9277 EUR |
0.8198 EUR |
0.9307 EUR |
0.8294 EUR |
| 2023-01-29 |
0.9148 EUR |
31,197.5262 MTL |
0.8965 EUR |
0.8965 EUR |
0.9284 EUR |
0.9213 EUR |
| 2023-01-28 |
0.9082 EUR |
22,792.5397 MTL |
0.9215 EUR |
0.8854 EUR |
0.9364 EUR |
0.8983 EUR |
| 2023-01-27 |
0.9270 EUR |
144,908.0343 MTL |
0.8764 EUR |
0.8764 EUR |
0.9628 EUR |
0.9254 EUR |
| 2023-01-26 |
0.8637 EUR |
26,724.2836 MTL |
0.8727 EUR |
0.8498 EUR |
0.8749 EUR |
0.8676 EUR |
| 2023-01-25 |
0.8457 EUR |
12,555.0821 MTL |
0.8466 EUR |
0.8168 EUR |
0.8792 EUR |
0.8754 EUR |
| 2023-01-24 |
0.8736 EUR |
18,778.6603 MTL |
0.8758 EUR |
0.8365 EUR |
0.9012 EUR |
0.8386 EUR |
| 2023-01-23 |
0.8527 EUR |
18,792.0185 MTL |
0.8525 EUR |
0.8398 EUR |
0.8842 EUR |
0.8842 EUR |
| 2023-01-22 |
0.8510 EUR |
17,368.3627 MTL |
0.8463 EUR |
0.8222 EUR |
0.8637 EUR |
0.8453 EUR |
| 2023-01-21 |
0.8621 EUR |
22,811.5132 MTL |
0.8515 EUR |
0.8370 EUR |
0.8962 EUR |
0.8510 EUR |
| 2023-01-20 |
0.8264 EUR |
28,640.8716 MTL |
0.8123 EUR |
0.7959 EUR |
0.8521 EUR |
0.8482 EUR |
| 2023-01-19 |
0.7963 EUR |
34,749.3258 MTL |
0.7850 EUR |
0.7773 EUR |
0.8377 EUR |
0.8094 EUR |
| 2023-01-18 |
0.8039 EUR |
26,904.9995 MTL |
0.8451 EUR |
0.7529 EUR |
0.8451 EUR |
0.7676 EUR |
| 2023-01-17 |
0.8320 EUR |
16,553.0796 MTL |
0.8136 EUR |
0.7987 EUR |
0.8760 EUR |
0.8378 EUR |
| 2023-01-16 |
0.8068 EUR |
60,386.3070 MTL |
0.8134 EUR |
0.7834 EUR |
0.8317 EUR |
0.8101 EUR |
| 2023-01-15 |
0.8090 EUR |
24,413.7529 MTL |
0.7964 EUR |
0.7752 EUR |
0.8340 EUR |
0.8063 EUR |
| 2023-01-14 |
0.7816 EUR |
52,657.5349 MTL |
0.7651 EUR |
0.7323 EUR |
0.8382 EUR |
0.7964 EUR |
| 2023-01-13 |
0.7491 EUR |
12,232.4749 MTL |
0.7315 EUR |
0.7304 EUR |
0.7647 EUR |
0.7576 EUR |
| 2023-01-12 |
0.7279 EUR |
61,720.9531 MTL |
0.7247 EUR |
0.7084 EUR |
0.7552 EUR |
0.7386 EUR |
| 2023-01-11 |
0.7082 EUR |
103,376.1420 MTL |
0.6920 EUR |
0.6902 EUR |
0.7242 EUR |
0.7178 EUR |
| 2023-01-10 |
0.6992 EUR |
31,395.8369 MTL |
0.6907 EUR |
0.6831 EUR |
0.7311 EUR |
0.6911 EUR |
| 2023-01-09 |
0.6876 EUR |
49,292.6091 MTL |
0.6663 EUR |
0.6663 EUR |
0.7035 EUR |
0.6888 EUR |
| 2023-01-08 |
0.6581 EUR |
30,843.7623 MTL |
0.6568 EUR |
0.6516 EUR |
0.6685 EUR |
0.6674 EUR |
| 2023-01-07 |
0.6547 EUR |
4,533.6806 MTL |
0.6549 EUR |
0.6531 EUR |
0.6580 EUR |
0.6531 EUR |
| 2023-01-06 |
0.6519 EUR |
26,172.6409 MTL |
0.6622 EUR |
0.6457 EUR |
0.6703 EUR |
0.6550 EUR |
| 2023-01-05 |
0.6670 EUR |
10,402.5386 MTL |
0.6611 EUR |
0.6469 EUR |
0.6736 EUR |
0.6625 EUR |
| 2023-01-04 |
0.6538 EUR |
47,264.9665 MTL |
0.6516 EUR |
0.6478 EUR |
0.6650 EUR |
0.6478 EUR |
| 2023-01-03 |
0.6491 EUR |
48,507.7908 MTL |
0.6512 EUR |
0.6426 EUR |
0.6578 EUR |
0.6495 EUR |
| 2023-01-02 |
0.6492 EUR |
31,713.1479 MTL |
0.6489 EUR |
0.6409 EUR |
0.6542 EUR |
0.6506 EUR |
| 2023-01-01 |
0.6437 EUR |
14,910.6853 MTL |
0.6497 EUR |
0.6342 EUR |
0.6522 EUR |
0.6447 EUR |
| 2022-12-31 |
0.6611 EUR |
139,117.6173 MTL |
0.6350 EUR |
0.6350 EUR |
0.6935 EUR |
0.6472 EUR |
| 2022-12-30 |
0.6317 EUR |
40,329.5612 MTL |
0.6454 EUR |
0.6203 EUR |
0.6489 EUR |
0.6255 EUR |
| 2022-12-29 |
0.6501 EUR |
59,582.4772 MTL |
0.6761 EUR |
0.6355 EUR |
0.6761 EUR |
0.6435 EUR |
| 2022-12-28 |
0.6929 EUR |
75,369.5388 MTL |
0.7092 EUR |
0.6714 EUR |
0.7092 EUR |
0.6760 EUR |
| 2022-12-27 |
0.7193 EUR |
293,070.7106 MTL |
0.7000 EUR |
0.6916 EUR |
0.7481 EUR |
0.7105 EUR |
| 2022-12-26 |
0.6824 EUR |
89,942.9280 MTL |
0.6893 EUR |
0.6730 EUR |
0.7150 EUR |
0.6829 EUR |
| 2022-12-25 |
0.7098 EUR |
349,150.7451 MTL |
0.6873 EUR |
0.6810 EUR |
0.7500 EUR |
0.6941 EUR |