Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.6786 EUR |
163,085.5901 MTL |
0.6967 EUR |
0.6685 EUR |
0.6972 EUR |
0.6800 EUR |
| 2022-12-23 |
0.7158 EUR |
863,157.1630 MTL |
0.6410 EUR |
0.6330 EUR |
0.7672 EUR |
0.7042 EUR |
| 2022-12-22 |
0.6307 EUR |
191,773.7731 MTL |
0.6603 EUR |
0.6151 EUR |
0.6603 EUR |
0.6355 EUR |
| 2022-12-21 |
0.7127 EUR |
538,457.4325 MTL |
0.7361 EUR |
0.6525 EUR |
0.7551 EUR |
0.6705 EUR |
| 2022-12-20 |
0.7341 EUR |
2,532,378.9067 MTL |
0.5980 EUR |
0.5980 EUR |
0.8447 EUR |
0.7122 EUR |
| 2022-12-19 |
0.6057 EUR |
39,015.9093 MTL |
0.6068 EUR |
0.5843 EUR |
0.6121 EUR |
0.5843 EUR |
| 2022-12-18 |
0.6129 EUR |
65,678.5292 MTL |
0.6076 EUR |
0.5975 EUR |
0.6301 EUR |
0.6071 EUR |
| 2022-12-17 |
0.5928 EUR |
28,206.7176 MTL |
0.5996 EUR |
0.5750 EUR |
0.6000 EUR |
0.5988 EUR |
| 2022-12-16 |
0.6422 EUR |
23,261.8758 MTL |
0.6894 EUR |
0.6000 EUR |
0.6950 EUR |
0.6000 EUR |
| 2022-12-15 |
0.6913 EUR |
13,615.9587 MTL |
0.6862 EUR |
0.6831 EUR |
0.6979 EUR |
0.6923 EUR |
| 2022-12-14 |
0.7200 EUR |
33,683.9181 MTL |
0.7050 EUR |
0.6956 EUR |
0.7442 EUR |
0.6956 EUR |
| 2022-12-13 |
0.6791 EUR |
6,983.5761 MTL |
0.6934 EUR |
0.6626 EUR |
0.7032 EUR |
0.7032 EUR |
| 2022-12-12 |
0.6915 EUR |
20,464.7182 MTL |
0.7055 EUR |
0.6833 EUR |
0.7055 EUR |
0.6977 EUR |
| 2022-12-11 |
0.7318 EUR |
54,387.6762 MTL |
0.7205 EUR |
0.7172 EUR |
0.7421 EUR |
0.7172 EUR |
| 2022-12-10 |
0.7180 EUR |
29,825.4098 MTL |
0.7102 EUR |
0.7064 EUR |
0.7228 EUR |
0.7205 EUR |
| 2022-12-09 |
0.7058 EUR |
23,209.1968 MTL |
0.7060 EUR |
0.7009 EUR |
0.7155 EUR |
0.7091 EUR |
| 2022-12-08 |
0.6922 EUR |
29,509.9097 MTL |
0.6910 EUR |
0.6855 EUR |
0.7076 EUR |
0.7076 EUR |
| 2022-12-07 |
0.6846 EUR |
31,947.7685 MTL |
0.7167 EUR |
0.6785 EUR |
0.7249 EUR |
0.6810 EUR |
| 2022-12-06 |
0.7265 EUR |
40,105.6602 MTL |
0.7281 EUR |
0.7106 EUR |
0.7433 EUR |
0.7229 EUR |
| 2022-12-05 |
0.7147 EUR |
9,026.5266 MTL |
0.7219 EUR |
0.7048 EUR |
0.7315 EUR |
0.7106 EUR |