Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.2853 EUR |
22,582.4255 MTL |
1.2392 EUR |
1.2249 EUR |
1.3115 EUR |
1.3115 EUR |
| 2022-07-26 |
1.2092 EUR |
15,257.3174 MTL |
1.2145 EUR |
1.1854 EUR |
1.2370 EUR |
1.2148 EUR |
| 2022-07-25 |
1.2674 EUR |
21,223.2912 MTL |
1.3000 EUR |
1.2386 EUR |
1.3000 EUR |
1.2459 EUR |
| 2022-07-24 |
1.3629 EUR |
14,910.1675 MTL |
1.3608 EUR |
1.3406 EUR |
1.3723 EUR |
1.3598 EUR |
| 2022-07-23 |
1.3620 EUR |
21,813.5422 MTL |
1.3774 EUR |
1.3298 EUR |
1.3862 EUR |
1.3666 EUR |
| 2022-07-22 |
1.4180 EUR |
59,662.8623 MTL |
1.4168 EUR |
1.3263 EUR |
1.4506 EUR |
1.3671 EUR |
| 2022-07-21 |
1.4445 EUR |
207,246.3082 MTL |
1.5169 EUR |
1.3792 EUR |
1.5169 EUR |
1.4345 EUR |
| 2022-07-20 |
1.4742 EUR |
240,036.9344 MTL |
1.3650 EUR |
1.3193 EUR |
1.5644 EUR |
1.4747 EUR |
| 2022-07-19 |
1.3201 EUR |
24,090.2285 MTL |
1.3213 EUR |
1.2747 EUR |
1.3556 EUR |
1.3393 EUR |
| 2022-07-18 |
1.2849 EUR |
34,381.7776 MTL |
1.2430 EUR |
1.2430 EUR |
1.3157 EUR |
1.3034 EUR |
| 2022-07-17 |
1.2618 EUR |
13,795.2758 MTL |
1.2961 EUR |
1.2295 EUR |
1.3124 EUR |
1.2537 EUR |
| 2022-07-16 |
1.3008 EUR |
212,953.4784 MTL |
1.2298 EUR |
1.2263 EUR |
1.3306 EUR |
1.3000 EUR |
| 2022-07-15 |
1.2366 EUR |
56,909.7550 MTL |
1.2150 EUR |
1.2059 EUR |
1.2749 EUR |
1.2439 EUR |
| 2022-07-14 |
1.2070 EUR |
16,907.2800 MTL |
1.1971 EUR |
1.1604 EUR |
1.2285 EUR |
1.2101 EUR |
| 2022-07-13 |
1.1392 EUR |
42,375.4996 MTL |
1.1450 EUR |
1.1030 EUR |
1.1811 EUR |
1.1520 EUR |
| 2022-07-12 |
1.1730 EUR |
16,629.9153 MTL |
1.1986 EUR |
1.1564 EUR |
1.2078 EUR |
1.1612 EUR |
| 2022-07-11 |
1.2258 EUR |
22,314.2843 MTL |
1.2436 EUR |
1.1777 EUR |
1.2711 EUR |
1.1858 EUR |
| 2022-07-10 |
1.2734 EUR |
16,440.7518 MTL |
1.2917 EUR |
1.2406 EUR |
1.3034 EUR |
1.2466 EUR |
| 2022-07-09 |
1.3213 EUR |
13,336.0262 MTL |
1.2963 EUR |
1.2963 EUR |
1.3504 EUR |
1.3185 EUR |
| 2022-07-08 |
1.3008 EUR |
41,840.1308 MTL |
1.2976 EUR |
1.2727 EUR |
1.3387 EUR |
1.3068 EUR |