Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.1456 EUR |
13,188.8940 MTL |
1.1400 EUR |
1.1141 EUR |
1.1717 EUR |
1.1313 EUR |
| 2022-09-14 |
1.1550 EUR |
8,292.8372 MTL |
1.1641 EUR |
1.1421 EUR |
1.1802 EUR |
1.1726 EUR |
| 2022-09-13 |
1.1972 EUR |
50,028.5431 MTL |
1.2343 EUR |
1.1573 EUR |
1.2577 EUR |
1.1668 EUR |
| 2022-09-12 |
1.2526 EUR |
22,650.0315 MTL |
1.2600 EUR |
1.2266 EUR |
1.2792 EUR |
1.2532 EUR |
| 2022-09-11 |
1.2325 EUR |
25,578.2601 MTL |
1.2185 EUR |
1.1923 EUR |
1.2959 EUR |
1.2302 EUR |
| 2022-09-10 |
1.2144 EUR |
9,804.7416 MTL |
1.2294 EUR |
1.1981 EUR |
1.2341 EUR |
1.2088 EUR |
| 2022-09-09 |
1.2020 EUR |
12,087.3326 MTL |
1.1890 EUR |
1.1890 EUR |
1.2293 EUR |
1.2180 EUR |
| 2022-09-08 |
1.1959 EUR |
65,476.2055 MTL |
1.1590 EUR |
1.1535 EUR |
1.2600 EUR |
1.1755 EUR |
| 2022-09-07 |
1.1110 EUR |
18,798.7396 MTL |
1.1189 EUR |
1.0909 EUR |
1.1578 EUR |
1.1531 EUR |
| 2022-09-06 |
1.1510 EUR |
46,487.0698 MTL |
1.1868 EUR |
1.1001 EUR |
1.2022 EUR |
1.1195 EUR |
| 2022-09-05 |
1.1657 EUR |
7,973.5427 MTL |
1.1750 EUR |
1.1515 EUR |
1.1768 EUR |
1.1768 EUR |
| 2022-09-04 |
1.1622 EUR |
13,070.1832 MTL |
1.1663 EUR |
1.1453 EUR |
1.1708 EUR |
1.1698 EUR |
| 2022-09-03 |
1.1626 EUR |
3,116.3438 MTL |
1.1761 EUR |
1.1524 EUR |
1.1915 EUR |
1.1635 EUR |
| 2022-09-02 |
1.1902 EUR |
21,577.2461 MTL |
1.1856 EUR |
1.1748 EUR |
1.2078 EUR |
1.1894 EUR |
| 2022-09-01 |
1.1832 EUR |
8,081.5171 MTL |
1.2093 EUR |
1.1602 EUR |
1.2093 EUR |
1.1927 EUR |
| 2022-08-31 |
1.2262 EUR |
2,086.0410 MTL |
1.2153 EUR |
1.1945 EUR |
1.2397 EUR |
1.1945 EUR |
| 2022-08-30 |
1.1866 EUR |
23,071.3774 MTL |
1.1833 EUR |
1.1541 EUR |
1.2078 EUR |
1.1896 EUR |
| 2022-08-29 |
1.1751 EUR |
11,650.9890 MTL |
1.1369 EUR |
1.1296 EUR |
1.1882 EUR |
1.1786 EUR |
| 2022-08-28 |
1.1687 EUR |
5,657.4261 MTL |
1.1553 EUR |
1.1508 EUR |
1.2069 EUR |
1.1508 EUR |
| 2022-08-27 |
1.1627 EUR |
12,980.9868 MTL |
1.1528 EUR |
1.1400 EUR |
1.1802 EUR |
1.1570 EUR |
| 2022-08-26 |
1.2126 EUR |
33,680.3451 MTL |
1.2616 EUR |
1.1864 EUR |
1.2618 EUR |
1.1927 EUR |
| 2022-08-25 |
1.2699 EUR |
14,855.0254 MTL |
1.2407 EUR |
1.2407 EUR |
1.2781 EUR |
1.2616 EUR |
| 2022-08-24 |
1.2571 EUR |
18,059.0712 MTL |
1.2523 EUR |
1.2303 EUR |
1.2748 EUR |
1.2469 EUR |
| 2022-08-23 |
1.2201 EUR |
21,937.5436 MTL |
1.2274 EUR |
1.1936 EUR |
1.2544 EUR |
1.2544 EUR |
| 2022-08-22 |
1.2041 EUR |
25,550.5627 MTL |
1.2200 EUR |
1.1684 EUR |
1.2211 EUR |
1.2115 EUR |
| 2022-08-21 |
1.2271 EUR |
14,861.7731 MTL |
1.2052 EUR |
1.2052 EUR |
1.2534 EUR |
1.2476 EUR |
| 2022-08-20 |
1.2088 EUR |
24,322.5176 MTL |
1.1918 EUR |
1.1886 EUR |
1.2473 EUR |
1.2149 EUR |
| 2022-08-19 |
1.2267 EUR |
40,908.1870 MTL |
1.3005 EUR |
1.1785 EUR |
1.3005 EUR |
1.2219 EUR |
| 2022-08-18 |
1.3387 EUR |
20,540.3938 MTL |
1.3325 EUR |
1.3284 EUR |
1.3674 EUR |
1.3415 EUR |
| 2022-08-17 |
1.3481 EUR |
30,297.6712 MTL |
1.3982 EUR |
1.3237 EUR |
1.4212 EUR |
1.3328 EUR |
| 2022-08-16 |
1.4081 EUR |
24,027.6718 MTL |
1.4227 EUR |
1.3864 EUR |
1.4348 EUR |
1.3954 EUR |
| 2022-08-15 |
1.6128 EUR |
262,696.1173 MTL |
1.4221 EUR |
1.4145 EUR |
1.9943 EUR |
1.4527 EUR |
| 2022-08-14 |
1.4330 EUR |
16,787.1524 MTL |
1.4472 EUR |
1.3924 EUR |
1.4774 EUR |
1.4072 EUR |
| 2022-08-13 |
1.4570 EUR |
3,584.8110 MTL |
1.4581 EUR |
1.4267 EUR |
1.4663 EUR |
1.4464 EUR |
| 2022-08-12 |
1.4382 EUR |
6,687.6999 MTL |
1.4444 EUR |
1.4054 EUR |
1.4581 EUR |
1.4581 EUR |
| 2022-08-11 |
1.4318 EUR |
23,086.6822 MTL |
1.3963 EUR |
1.3846 EUR |
1.4599 EUR |
1.4000 EUR |
| 2022-08-10 |
1.3795 EUR |
24,724.4761 MTL |
1.3375 EUR |
1.3159 EUR |
1.4056 EUR |
1.3921 EUR |
| 2022-08-09 |
1.3440 EUR |
6,248.8869 MTL |
1.4024 EUR |
1.3047 EUR |
1.4098 EUR |
1.3403 EUR |
| 2022-08-08 |
1.4111 EUR |
32,482.0975 MTL |
1.4087 EUR |
1.3916 EUR |
1.4343 EUR |
1.4075 EUR |
| 2022-08-07 |
1.4083 EUR |
11,844.8758 MTL |
1.4349 EUR |
1.3803 EUR |
1.4554 EUR |
1.4039 EUR |
| 2022-08-06 |
1.4125 EUR |
21,618.7519 MTL |
1.4020 EUR |
1.3949 EUR |
1.4272 EUR |
1.4131 EUR |
| 2022-08-05 |
1.3888 EUR |
80,394.8447 MTL |
1.3651 EUR |
1.3550 EUR |
1.4080 EUR |
1.4080 EUR |
| 2022-08-04 |
1.3587 EUR |
26,918.0906 MTL |
1.3499 EUR |
1.3418 EUR |
1.4437 EUR |
1.3634 EUR |
| 2022-08-03 |
1.3644 EUR |
7,676.1056 MTL |
1.3112 EUR |
1.3112 EUR |
1.3789 EUR |
1.3559 EUR |
| 2022-08-02 |
1.3395 EUR |
29,216.4673 MTL |
1.3842 EUR |
1.3000 EUR |
1.3907 EUR |
1.3537 EUR |
| 2022-08-01 |
1.3860 EUR |
28,414.2418 MTL |
1.3723 EUR |
1.3548 EUR |
1.4104 EUR |
1.3922 EUR |
| 2022-07-31 |
1.3527 EUR |
23,288.7102 MTL |
1.3542 EUR |
1.3124 EUR |
1.3991 EUR |
1.3335 EUR |
| 2022-07-30 |
1.4140 EUR |
101,509.3712 MTL |
1.3246 EUR |
1.3163 EUR |
1.4905 EUR |
1.3397 EUR |
| 2022-07-29 |
1.3301 EUR |
44,806.0009 MTL |
1.3600 EUR |
1.2959 EUR |
1.3668 EUR |
1.3158 EUR |
| 2022-07-28 |
1.3329 EUR |
21,557.6130 MTL |
1.3130 EUR |
1.2809 EUR |
1.3839 EUR |
1.3524 EUR |