Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.7252 EUR |
16,822.4463 MTL |
0.7270 EUR |
0.7141 EUR |
0.7314 EUR |
0.7279 EUR |
| 2022-12-03 |
0.7287 EUR |
12,890.1764 MTL |
0.7419 EUR |
0.7176 EUR |
0.7467 EUR |
0.7176 EUR |
| 2022-12-02 |
0.7260 EUR |
10,580.2442 MTL |
0.7231 EUR |
0.7088 EUR |
0.7408 EUR |
0.7293 EUR |
| 2022-12-01 |
0.7385 EUR |
17,648.1690 MTL |
0.7343 EUR |
0.7176 EUR |
0.7556 EUR |
0.7224 EUR |
| 2022-11-30 |
0.7279 EUR |
6,047.5877 MTL |
0.7204 EUR |
0.7058 EUR |
0.7364 EUR |
0.7336 EUR |
| 2022-11-29 |
0.7133 EUR |
37,064.9449 MTL |
0.6954 EUR |
0.6954 EUR |
0.7251 EUR |
0.7119 EUR |
| 2022-11-28 |
0.6960 EUR |
21,593.2336 MTL |
0.7251 EUR |
0.6878 EUR |
0.7251 EUR |
0.7020 EUR |
| 2022-11-27 |
0.7448 EUR |
73,925.1695 MTL |
0.7313 EUR |
0.7255 EUR |
0.7764 EUR |
0.7255 EUR |
| 2022-11-26 |
0.7360 EUR |
67,818.7015 MTL |
0.7250 EUR |
0.7206 EUR |
0.7535 EUR |
0.7243 EUR |
| 2022-11-25 |
0.7121 EUR |
24,893.6866 MTL |
0.7093 EUR |
0.6978 EUR |
0.7204 EUR |
0.7154 EUR |
| 2022-11-24 |
0.7281 EUR |
21,659.6799 MTL |
0.7037 EUR |
0.7000 EUR |
0.7525 EUR |
0.7189 EUR |
| 2022-11-23 |
0.7071 EUR |
52,081.5562 MTL |
0.6943 EUR |
0.6919 EUR |
0.7174 EUR |
0.7051 EUR |
| 2022-11-22 |
0.6723 EUR |
57,201.2546 MTL |
0.6970 EUR |
0.6391 EUR |
0.6976 EUR |
0.6761 EUR |
| 2022-11-21 |
0.6744 EUR |
29,405.5446 MTL |
0.6442 EUR |
0.6368 EUR |
0.6954 EUR |
0.6655 EUR |
| 2022-11-20 |
0.7003 EUR |
15,872.5506 MTL |
0.6918 EUR |
0.6500 EUR |
0.7141 EUR |
0.6525 EUR |
| 2022-11-19 |
0.6818 EUR |
55,928.9935 MTL |
0.6675 EUR |
0.6572 EUR |
0.6938 EUR |
0.6933 EUR |
| 2022-11-18 |
0.6605 EUR |
10,819.9332 MTL |
0.6614 EUR |
0.6569 EUR |
0.6704 EUR |
0.6672 EUR |
| 2022-11-17 |
0.6568 EUR |
18,407.5978 MTL |
0.6661 EUR |
0.6491 EUR |
0.6697 EUR |
0.6559 EUR |
| 2022-11-16 |
0.6582 EUR |
33,205.9952 MTL |
0.6864 EUR |
0.6302 EUR |
0.7005 EUR |
0.6521 EUR |
| 2022-11-15 |
0.6667 EUR |
163,327.3686 MTL |
0.6481 EUR |
0.6430 EUR |
0.7030 EUR |
0.6640 EUR |
| 2022-11-14 |
0.7095 EUR |
520,760.5110 MTL |
0.5893 EUR |
0.5754 EUR |
0.7707 EUR |
0.6494 EUR |
| 2022-11-13 |
0.6424 EUR |
85,949.9649 MTL |
0.6248 EUR |
0.6076 EUR |
0.6857 EUR |
0.6145 EUR |
| 2022-11-12 |
0.6464 EUR |
37,437.2391 MTL |
0.6570 EUR |
0.6234 EUR |
0.6642 EUR |
0.6246 EUR |
| 2022-11-11 |
0.6702 EUR |
56,614.1364 MTL |
0.7059 EUR |
0.6174 EUR |
0.7088 EUR |
0.6603 EUR |
| 2022-11-10 |
0.6570 EUR |
101,381.9124 MTL |
0.5795 EUR |
0.5795 EUR |
0.7217 EUR |
0.6947 EUR |
| 2022-11-09 |
0.7098 EUR |
84,878.5719 MTL |
0.8190 EUR |
0.5699 EUR |
0.8190 EUR |
0.5763 EUR |
| 2022-11-08 |
0.9010 EUR |
45,672.1605 MTL |
1.0076 EUR |
0.7498 EUR |
1.0128 EUR |
0.8090 EUR |
| 2022-11-07 |
1.0125 EUR |
39,403.4964 MTL |
1.0070 EUR |
0.9828 EUR |
1.0362 EUR |
1.0032 EUR |
| 2022-11-06 |
1.0439 EUR |
18,269.8990 MTL |
1.0644 EUR |
1.0070 EUR |
1.0644 EUR |
1.0070 EUR |
| 2022-11-05 |
1.0845 EUR |
15,698.2020 MTL |
1.0923 EUR |
1.0591 EUR |
1.1018 EUR |
1.0600 EUR |
| 2022-11-04 |
1.0824 EUR |
119,479.2702 MTL |
1.0294 EUR |
1.0294 EUR |
1.1187 EUR |
1.0910 EUR |
| 2022-11-03 |
1.0247 EUR |
23,362.4701 MTL |
0.9952 EUR |
0.9952 EUR |
1.0637 EUR |
1.0309 EUR |
| 2022-11-02 |
0.9891 EUR |
23,879.4514 MTL |
1.0251 EUR |
0.9651 EUR |
1.0251 EUR |
0.9890 EUR |
| 2022-11-01 |
1.0398 EUR |
21,450.7562 MTL |
1.0313 EUR |
1.0210 EUR |
1.0747 EUR |
1.0311 EUR |
| 2022-10-31 |
1.0174 EUR |
1,873.3390 MTL |
1.0092 EUR |
1.0021 EUR |
1.0289 EUR |
1.0244 EUR |
| 2022-10-30 |
1.0189 EUR |
9,141.1295 MTL |
1.0247 EUR |
1.0000 EUR |
1.0487 EUR |
1.0081 EUR |
| 2022-10-29 |
1.0309 EUR |
13,475.3105 MTL |
1.0224 EUR |
1.0189 EUR |
1.0500 EUR |
1.0202 EUR |
| 2022-10-28 |
1.0130 EUR |
5,503.1602 MTL |
0.9959 EUR |
0.9860 EUR |
1.0283 EUR |
1.0202 EUR |
| 2022-10-27 |
1.0233 EUR |
8,571.9597 MTL |
1.0323 EUR |
1.0026 EUR |
1.0368 EUR |
1.0081 EUR |
| 2022-10-26 |
1.0239 EUR |
28,641.4196 MTL |
1.0174 EUR |
1.0144 EUR |
1.0367 EUR |
1.0233 EUR |
| 2022-10-25 |
1.0102 EUR |
7,077.2223 MTL |
0.9918 EUR |
0.9918 EUR |
1.0308 EUR |
1.0119 EUR |
| 2022-10-24 |
0.9963 EUR |
6,487.8737 MTL |
0.9986 EUR |
0.9785 EUR |
1.0085 EUR |
0.9971 EUR |
| 2022-10-23 |
0.9852 EUR |
14,748.5683 MTL |
0.9798 EUR |
0.9609 EUR |
1.0043 EUR |
0.9981 EUR |
| 2022-10-22 |
0.9764 EUR |
32,039.1971 MTL |
0.9729 EUR |
0.9652 EUR |
0.9880 EUR |
0.9705 EUR |
| 2022-10-21 |
0.9557 EUR |
4,927.7381 MTL |
0.9566 EUR |
0.9401 EUR |
0.9785 EUR |
0.9724 EUR |
| 2022-10-20 |
0.9653 EUR |
5,510.0414 MTL |
0.9638 EUR |
0.9521 EUR |
0.9809 EUR |
0.9549 EUR |
| 2022-10-19 |
0.9838 EUR |
1,885.9777 MTL |
0.9942 EUR |
0.9746 EUR |
0.9958 EUR |
0.9863 EUR |
| 2022-10-18 |
0.9947 EUR |
1,976.6782 MTL |
1.0105 EUR |
0.9797 EUR |
1.0113 EUR |
0.9929 EUR |
| 2022-10-17 |
1.0033 EUR |
6,255.4751 MTL |
0.9990 EUR |
0.9918 EUR |
1.0076 EUR |
1.0029 EUR |
| 2022-10-16 |
1.0039 EUR |
20,989.5727 MTL |
0.9857 EUR |
0.9817 EUR |
1.0260 EUR |
1.0077 EUR |