Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.5852 EUR |
351,270.9848 MTL |
1.4366 EUR |
1.4027 EUR |
1.7319 EUR |
1.6978 EUR |
| 2022-06-06 |
1.4817 EUR |
121,492.7463 MTL |
1.3241 EUR |
1.3226 EUR |
1.6190 EUR |
1.4352 EUR |
| 2022-06-05 |
1.3467 EUR |
81,162.3738 MTL |
1.2568 EUR |
1.2514 EUR |
1.4603 EUR |
1.3407 EUR |
| 2022-06-04 |
1.2507 EUR |
1,655.6270 MTL |
1.2300 EUR |
1.2247 EUR |
1.2755 EUR |
1.2747 EUR |
| 2022-06-03 |
1.2707 EUR |
11,285.5781 MTL |
1.2748 EUR |
1.2339 EUR |
1.3300 EUR |
1.2837 EUR |
| 2022-06-02 |
1.2781 EUR |
15,023.5514 MTL |
1.2500 EUR |
1.2158 EUR |
1.3724 EUR |
1.2947 EUR |
| 2022-06-01 |
1.3531 EUR |
18,438.7196 MTL |
1.3280 EUR |
1.2384 EUR |
1.4326 EUR |
1.2583 EUR |
| 2022-05-31 |
1.3116 EUR |
19,788.9013 MTL |
1.3500 EUR |
1.2679 EUR |
1.3702 EUR |
1.3159 EUR |
| 2022-05-30 |
1.2738 EUR |
21,167.7133 MTL |
1.2120 EUR |
1.2059 EUR |
1.3291 EUR |
1.3291 EUR |
| 2022-05-29 |
1.1791 EUR |
10,608.6776 MTL |
1.2037 EUR |
1.1471 EUR |
1.2134 EUR |
1.2134 EUR |
| 2022-05-28 |
1.2016 EUR |
49,323.8261 MTL |
1.1314 EUR |
1.1314 EUR |
1.2488 EUR |
1.1975 EUR |
| 2022-05-27 |
1.1325 EUR |
29,562.4030 MTL |
1.1932 EUR |
1.0862 EUR |
1.2086 EUR |
1.1503 EUR |
| 2022-05-26 |
1.1957 EUR |
37,592.7189 MTL |
1.3028 EUR |
1.0984 EUR |
1.3170 EUR |
1.2162 EUR |
| 2022-05-25 |
1.2853 EUR |
20,534.2561 MTL |
1.3118 EUR |
1.2549 EUR |
1.3254 EUR |
1.2927 EUR |
| 2022-05-24 |
1.2871 EUR |
15,404.8654 MTL |
1.3623 EUR |
1.2118 EUR |
1.3820 EUR |
1.3112 EUR |
| 2022-05-23 |
1.4201 EUR |
45,348.9462 MTL |
1.4553 EUR |
1.3075 EUR |
1.5000 EUR |
1.3455 EUR |
| 2022-05-22 |
1.3885 EUR |
47,823.4166 MTL |
1.3821 EUR |
1.3528 EUR |
1.4287 EUR |
1.4169 EUR |
| 2022-05-21 |
1.3598 EUR |
66,157.4267 MTL |
1.3131 EUR |
1.3131 EUR |
1.4165 EUR |
1.4034 EUR |
| 2022-05-20 |
1.3007 EUR |
30,948.7039 MTL |
1.3277 EUR |
1.2126 EUR |
1.3546 EUR |
1.3116 EUR |
| 2022-05-19 |
1.2507 EUR |
31,363.2726 MTL |
1.2539 EUR |
1.1686 EUR |
1.3500 EUR |
1.3500 EUR |
| 2022-05-18 |
1.2996 EUR |
60,827.1163 MTL |
1.4126 EUR |
1.1826 EUR |
1.4396 EUR |
1.2460 EUR |
| 2022-05-17 |
1.3445 EUR |
52,661.8518 MTL |
1.2460 EUR |
1.2277 EUR |
1.4026 EUR |
1.3537 EUR |
| 2022-05-16 |
1.2018 EUR |
33,068.5804 MTL |
1.2402 EUR |
1.1621 EUR |
1.2750 EUR |
1.1871 EUR |
| 2022-05-15 |
1.2754 EUR |
119,383.2763 MTL |
1.1003 EUR |
1.0931 EUR |
1.3361 EUR |
1.2978 EUR |
| 2022-05-14 |
1.0699 EUR |
71,206.6551 MTL |
1.0279 EUR |
0.9521 EUR |
1.1200 EUR |
1.0463 EUR |
| 2022-05-13 |
1.0097 EUR |
73,600.9893 MTL |
0.8633 EUR |
0.8512 EUR |
1.0718 EUR |
0.9500 EUR |
| 2022-05-12 |
0.8308 EUR |
181,450.5198 MTL |
0.9504 EUR |
0.6971 EUR |
0.9830 EUR |
0.8268 EUR |
| 2022-05-11 |
1.0188 EUR |
142,620.2876 MTL |
1.3418 EUR |
0.6212 EUR |
1.6982 EUR |
0.9164 EUR |
| 2022-05-10 |
1.3303 EUR |
51,297.0060 MTL |
1.2852 EUR |
1.2337 EUR |
1.4433 EUR |
1.2530 EUR |
| 2022-05-09 |
1.4805 EUR |
84,714.8349 MTL |
1.5678 EUR |
1.3001 EUR |
1.6991 EUR |
1.3313 EUR |
| 2022-05-08 |
1.5824 EUR |
23,958.2539 MTL |
1.6467 EUR |
1.5247 EUR |
1.6467 EUR |
1.5644 EUR |
| 2022-05-07 |
1.7218 EUR |
51,003.0316 MTL |
1.7426 EUR |
1.6013 EUR |
1.7997 EUR |
1.6484 EUR |
| 2022-05-06 |
1.7155 EUR |
56,182.0834 MTL |
1.8176 EUR |
1.6413 EUR |
1.8176 EUR |
1.7593 EUR |
| 2022-05-05 |
1.9667 EUR |
200,896.0834 MTL |
1.9530 EUR |
1.7410 EUR |
2.1161 EUR |
1.8134 EUR |
| 2022-05-04 |
1.8534 EUR |
144,601.9746 MTL |
1.8244 EUR |
1.7185 EUR |
1.9491 EUR |
1.9320 EUR |
| 2022-05-03 |
1.8556 EUR |
47,456.5661 MTL |
1.9559 EUR |
1.7885 EUR |
1.9559 EUR |
1.8263 EUR |
| 2022-05-02 |
2.0061 EUR |
130,143.4997 MTL |
1.9773 EUR |
1.8721 EUR |
2.1271 EUR |
1.9468 EUR |
| 2022-05-01 |
1.9435 EUR |
57,751.8744 MTL |
2.0249 EUR |
1.8472 EUR |
2.0285 EUR |
1.9178 EUR |
| 2022-04-30 |
2.2324 EUR |
133,926.1332 MTL |
2.4495 EUR |
2.0585 EUR |
2.4495 EUR |
2.0746 EUR |
| 2022-04-29 |
2.5314 EUR |
155,840.4091 MTL |
2.5844 EUR |
2.3913 EUR |
2.6220 EUR |
2.4482 EUR |
| 2022-04-28 |
2.5171 EUR |
218,467.3491 MTL |
2.5422 EUR |
2.3817 EUR |
2.6125 EUR |
2.5890 EUR |
| 2022-04-27 |
2.4745 EUR |
70,744.5412 MTL |
2.3850 EUR |
2.3850 EUR |
2.5316 EUR |
2.4981 EUR |
| 2022-04-26 |
2.5006 EUR |
238,446.6535 MTL |
2.4350 EUR |
2.3047 EUR |
2.6887 EUR |
2.3749 EUR |
| 2022-04-25 |
2.4022 EUR |
190,204.4312 MTL |
2.3551 EUR |
2.2718 EUR |
2.4750 EUR |
2.4527 EUR |
| 2022-04-24 |
2.5113 EUR |
332,183.5603 MTL |
2.5457 EUR |
2.3590 EUR |
2.6799 EUR |
2.3730 EUR |
| 2022-04-23 |
2.5976 EUR |
774,302.9517 MTL |
2.2524 EUR |
2.2504 EUR |
2.7464 EUR |
2.6226 EUR |
| 2022-04-22 |
2.4545 EUR |
492,496.1378 MTL |
2.3420 EUR |
2.2368 EUR |
2.6400 EUR |
2.2386 EUR |
| 2022-04-21 |
2.4221 EUR |
436,511.9860 MTL |
2.6095 EUR |
2.2575 EUR |
2.6645 EUR |
2.3416 EUR |
| 2022-04-20 |
2.7938 EUR |
533,965.9353 MTL |
2.8557 EUR |
2.5650 EUR |
2.9910 EUR |
2.5808 EUR |
| 2022-04-19 |
2.9934 EUR |
866,323.9390 MTL |
2.7607 EUR |
2.6246 EUR |
3.2297 EUR |
2.8634 EUR |