Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.8149 EUR |
24,786.4558 MTL |
0.8361 EUR |
0.7973 EUR |
0.8361 EUR |
0.8115 EUR |
| 2024-10-02 |
0.8634 EUR |
2,812.4983 MTL |
0.8749 EUR |
0.8256 EUR |
0.8768 EUR |
0.8311 EUR |
| 2024-10-01 |
0.8957 EUR |
22,498.8877 MTL |
0.9315 EUR |
0.8446 EUR |
0.9404 EUR |
0.8467 EUR |
| 2024-09-30 |
0.9482 EUR |
13,805.8231 MTL |
0.9560 EUR |
0.9210 EUR |
0.9560 EUR |
0.9252 EUR |
| 2024-09-29 |
0.9590 EUR |
15,555.1355 MTL |
0.9638 EUR |
0.9462 EUR |
0.9750 EUR |
0.9680 EUR |
| 2024-09-28 |
0.9733 EUR |
3,657.2396 MTL |
0.9875 EUR |
0.9475 EUR |
0.9913 EUR |
0.9602 EUR |
| 2024-09-27 |
0.9924 EUR |
10,111.8518 MTL |
0.9822 EUR |
0.9822 EUR |
0.9972 EUR |
0.9923 EUR |
| 2024-09-26 |
0.9663 EUR |
30,420.5000 MTL |
0.9635 EUR |
0.9584 EUR |
0.9851 EUR |
0.9772 EUR |
| 2024-09-25 |
0.9718 EUR |
3,003.3322 MTL |
0.9751 EUR |
0.9550 EUR |
0.9776 EUR |
0.9696 EUR |
| 2024-09-24 |
0.9627 EUR |
18,213.9683 MTL |
0.9478 EUR |
0.9341 EUR |
0.9745 EUR |
0.9745 EUR |
| 2024-09-23 |
0.9614 EUR |
26,867.8173 MTL |
0.9500 EUR |
0.9483 EUR |
0.9809 EUR |
0.9747 EUR |
| 2024-09-22 |
0.9704 EUR |
58,088.8304 MTL |
1.0160 EUR |
0.9257 EUR |
1.0261 EUR |
0.9395 EUR |
| 2024-09-21 |
0.9726 EUR |
65,707.0247 MTL |
0.9263 EUR |
0.9175 EUR |
1.0080 EUR |
1.0066 EUR |
| 2024-09-20 |
0.9181 EUR |
68,391.0746 MTL |
0.8698 EUR |
0.8698 EUR |
0.9477 EUR |
0.9258 EUR |
| 2024-09-19 |
0.8724 EUR |
64,436.9773 MTL |
0.8465 EUR |
0.8409 EUR |
0.8817 EUR |
0.8614 EUR |
| 2024-09-18 |
0.8080 EUR |
1,494.9683 MTL |
0.8097 EUR |
0.7963 EUR |
0.8221 EUR |
0.8165 EUR |
| 2024-09-17 |
0.8181 EUR |
9,202.0768 MTL |
0.7899 EUR |
0.7899 EUR |
0.8258 EUR |
0.8246 EUR |
| 2024-09-16 |
0.8048 EUR |
15,692.8788 MTL |
0.8015 EUR |
0.7929 EUR |
0.8246 EUR |
0.7961 EUR |
| 2024-09-15 |
0.8336 EUR |
2,321.9556 MTL |
0.8260 EUR |
0.8164 EUR |
0.8396 EUR |
0.8164 EUR |
| 2024-09-14 |
0.8281 EUR |
1,196.0137 MTL |
0.8295 EUR |
0.8176 EUR |
0.8304 EUR |
0.8257 EUR |
| 2024-09-13 |
0.8274 EUR |
11,075.5470 MTL |
0.8116 EUR |
0.8094 EUR |
0.8401 EUR |
0.8374 EUR |
| 2024-09-12 |
0.8187 EUR |
26,386.2311 MTL |
0.8182 EUR |
0.8065 EUR |
0.8274 EUR |
0.8187 EUR |
| 2024-09-11 |
0.8360 EUR |
560,136.0476 MTL |
0.8129 EUR |
0.8050 EUR |
0.8766 EUR |
0.8214 EUR |
| 2024-09-10 |
0.7946 EUR |
4,426.5132 MTL |
0.7858 EUR |
0.7858 EUR |
0.8064 EUR |
0.8046 EUR |
| 2024-09-09 |
0.7801 EUR |
8,324.7723 MTL |
0.7701 EUR |
0.7639 EUR |
0.7896 EUR |
0.7896 EUR |
| 2024-09-08 |
0.7599 EUR |
439.0496 MTL |
0.7497 EUR |
0.7497 EUR |
0.7680 EUR |
0.7680 EUR |
| 2024-09-07 |
0.7485 EUR |
1,116.6874 MTL |
0.7287 EUR |
0.7287 EUR |
0.7579 EUR |
0.7555 EUR |
| 2024-09-06 |
0.7570 EUR |
2,447.1736 MTL |
0.7657 EUR |
0.7328 EUR |
0.7790 EUR |
0.7328 EUR |
| 2024-09-05 |
0.7667 EUR |
2,846.8038 MTL |
0.7739 EUR |
0.7634 EUR |
0.7767 EUR |
0.7641 EUR |
| 2024-09-04 |
0.7545 EUR |
5,925.7875 MTL |
0.7500 EUR |
0.7485 EUR |
0.7752 EUR |
0.7752 EUR |
| 2024-09-03 |
0.7770 EUR |
5,501.1663 MTL |
0.8003 EUR |
0.7647 EUR |
0.8003 EUR |
0.7680 EUR |
| 2024-09-02 |
0.7864 EUR |
6,235.1101 MTL |
0.7615 EUR |
0.7588 EUR |
0.7915 EUR |
0.7915 EUR |
| 2024-09-01 |
0.7848 EUR |
6,866.4527 MTL |
0.7955 EUR |
0.7681 EUR |
0.7955 EUR |
0.7681 EUR |
| 2024-08-31 |
0.7990 EUR |
27,412.7735 MTL |
0.8090 EUR |
0.7871 EUR |
0.8090 EUR |
0.7905 EUR |
| 2024-08-30 |
0.7882 EUR |
1,591.7828 MTL |
0.7967 EUR |
0.7772 EUR |
0.8100 EUR |
0.7972 EUR |
| 2024-08-29 |
0.8131 EUR |
8,051.6905 MTL |
0.8104 EUR |
0.7961 EUR |
0.8319 EUR |
0.7961 EUR |
| 2024-08-28 |
0.8191 EUR |
14,551.9370 MTL |
0.8144 EUR |
0.7913 EUR |
0.8365 EUR |
0.8195 EUR |
| 2024-08-27 |
0.8533 EUR |
35,947.6495 MTL |
0.8841 EUR |
0.8312 EUR |
0.8897 EUR |
0.8312 EUR |
| 2024-08-26 |
0.9010 EUR |
7,722.4968 MTL |
0.9200 EUR |
0.8778 EUR |
0.9230 EUR |
0.8826 EUR |
| 2024-08-25 |
0.9181 EUR |
12,180.5393 MTL |
0.9421 EUR |
0.9042 EUR |
0.9467 EUR |
0.9324 EUR |
| 2024-08-24 |
0.9392 EUR |
14,127.2265 MTL |
0.9421 EUR |
0.9252 EUR |
0.9545 EUR |
0.9286 EUR |
| 2024-08-23 |
0.9305 EUR |
18,449.6519 MTL |
0.9067 EUR |
0.9022 EUR |
0.9440 EUR |
0.9368 EUR |
| 2024-08-22 |
0.9027 EUR |
18,364.4808 MTL |
0.8904 EUR |
0.8877 EUR |
0.9135 EUR |
0.8993 EUR |
| 2024-08-21 |
0.8705 EUR |
5,241.9191 MTL |
0.8742 EUR |
0.8567 EUR |
0.8903 EUR |
0.8875 EUR |
| 2024-08-20 |
0.8638 EUR |
5,289.2404 MTL |
0.8611 EUR |
0.8457 EUR |
0.8729 EUR |
0.8621 EUR |
| 2024-08-19 |
0.8361 EUR |
10,015.2741 MTL |
0.8322 EUR |
0.8226 EUR |
0.8441 EUR |
0.8441 EUR |
| 2024-08-18 |
0.8498 EUR |
1,801.8649 MTL |
0.8287 EUR |
0.8261 EUR |
0.8622 EUR |
0.8512 EUR |
| 2024-08-17 |
0.8273 EUR |
1,856.5195 MTL |
0.8241 EUR |
0.8214 EUR |
0.8336 EUR |
0.8321 EUR |
| 2024-08-16 |
0.8287 EUR |
7,620.6375 MTL |
0.8364 EUR |
0.8128 EUR |
0.8430 EUR |
0.8305 EUR |
| 2024-08-15 |
0.8542 EUR |
6,079.9687 MTL |
0.8724 EUR |
0.8312 EUR |
0.8751 EUR |
0.8312 EUR |