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