Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.8334 EUR |
23,007.0155 MTL |
0.8353 EUR |
0.8116 EUR |
0.8374 EUR |
0.8219 EUR |
| 2024-11-01 |
0.8289 EUR |
4,325.1730 MTL |
0.8246 EUR |
0.8147 EUR |
0.8552 EUR |
0.8262 EUR |
| 2024-10-31 |
0.8452 EUR |
10,391.1886 MTL |
0.8700 EUR |
0.8240 EUR |
0.8702 EUR |
0.8240 EUR |
| 2024-10-30 |
0.8701 EUR |
3,311.2023 MTL |
0.8760 EUR |
0.8623 EUR |
0.8795 EUR |
0.8704 EUR |
| 2024-10-29 |
0.8738 EUR |
44,538.9096 MTL |
0.8544 EUR |
0.8544 EUR |
0.8899 EUR |
0.8827 EUR |
| 2024-10-28 |
0.8530 EUR |
38,196.2957 MTL |
0.8350 EUR |
0.8250 EUR |
0.8575 EUR |
0.8521 EUR |
| 2024-10-27 |
0.8452 EUR |
3,310.8757 MTL |
0.8449 EUR |
0.8357 EUR |
0.8575 EUR |
0.8575 EUR |
| 2024-10-26 |
0.8497 EUR |
11,281.0342 MTL |
0.8493 EUR |
0.8319 EUR |
0.8566 EUR |
0.8470 EUR |
| 2024-10-25 |
0.9028 EUR |
39,358.0948 MTL |
0.9185 EUR |
0.8800 EUR |
0.9185 EUR |
0.8950 EUR |
| 2024-10-24 |
0.9230 EUR |
45,236.3013 MTL |
0.9496 EUR |
0.9058 EUR |
0.9643 EUR |
0.9199 EUR |
| 2024-10-23 |
0.9985 EUR |
453,387.7010 MTL |
1.0504 EUR |
0.9474 EUR |
1.1023 EUR |
0.9588 EUR |
| 2024-10-22 |
1.0551 EUR |
1,163,208.4901 MTL |
0.9304 EUR |
0.8980 EUR |
1.1830 EUR |
1.0517 EUR |
| 2024-10-21 |
0.9235 EUR |
10,073.2791 MTL |
0.9528 EUR |
0.9108 EUR |
0.9530 EUR |
0.9253 EUR |
| 2024-10-20 |
0.9341 EUR |
18,539.7466 MTL |
0.9093 EUR |
0.9093 EUR |
0.9479 EUR |
0.9479 EUR |
| 2024-10-19 |
0.9207 EUR |
15,265.3961 MTL |
0.9074 EUR |
0.9068 EUR |
0.9357 EUR |
0.9255 EUR |
| 2024-10-18 |
0.8934 EUR |
2,731.1556 MTL |
0.8989 EUR |
0.8853 EUR |
0.8989 EUR |
0.8983 EUR |
| 2024-10-17 |
0.8936 EUR |
11,877.1918 MTL |
0.9027 EUR |
0.8711 EUR |
0.9027 EUR |
0.8766 EUR |
| 2024-10-16 |
0.9089 EUR |
19,505.7514 MTL |
0.8948 EUR |
0.8948 EUR |
0.9178 EUR |
0.9061 EUR |
| 2024-10-15 |
0.8894 EUR |
8,484.8678 MTL |
0.9059 EUR |
0.8758 EUR |
0.9083 EUR |
0.8975 EUR |
| 2024-10-14 |
0.8933 EUR |
20,440.1213 MTL |
0.8684 EUR |
0.8646 EUR |
0.9034 EUR |
0.9034 EUR |
| 2024-10-13 |
0.8763 EUR |
4,819.8587 MTL |
0.8965 EUR |
0.8496 EUR |
0.8965 EUR |
0.8591 EUR |
| 2024-10-12 |
0.8828 EUR |
5,864.9479 MTL |
0.8861 EUR |
0.8781 EUR |
0.8995 EUR |
0.8814 EUR |
| 2024-10-11 |
0.8695 EUR |
7,104.1920 MTL |
0.8645 EUR |
0.8645 EUR |
0.8835 EUR |
0.8804 EUR |
| 2024-10-10 |
0.8320 EUR |
2,346.0419 MTL |
0.8360 EUR |
0.8200 EUR |
0.8460 EUR |
0.8200 EUR |
| 2024-10-09 |
0.8627 EUR |
10,103.9588 MTL |
0.8754 EUR |
0.8282 EUR |
0.8754 EUR |
0.8282 EUR |
| 2024-10-08 |
0.8962 EUR |
16,381.6788 MTL |
0.8761 EUR |
0.8662 EUR |
0.9141 EUR |
0.8791 EUR |
| 2024-10-07 |
0.8834 EUR |
11,699.1121 MTL |
0.8854 EUR |
0.8731 EUR |
0.9000 EUR |
0.8878 EUR |
| 2024-10-06 |
0.8725 EUR |
5,900.9051 MTL |
0.8645 EUR |
0.8639 EUR |
0.8856 EUR |
0.8789 EUR |
| 2024-10-05 |
0.8667 EUR |
7,735.5475 MTL |
0.8556 EUR |
0.8538 EUR |
0.8749 EUR |
0.8607 EUR |
| 2024-10-04 |
0.8391 EUR |
1,016.7751 MTL |
0.8271 EUR |
0.8271 EUR |
0.8516 EUR |
0.8478 EUR |
| 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 |