Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
2.6382 EUR |
967,217.7990 MTL |
2.5150 EUR |
2.1156 EUR |
2.9278 EUR |
2.7347 EUR |
| 2022-04-17 |
2.2689 EUR |
874,539.1773 MTL |
1.8254 EUR |
1.8104 EUR |
2.5137 EUR |
2.4595 EUR |
| 2022-04-16 |
1.8205 EUR |
38,865.2749 MTL |
1.8709 EUR |
1.7895 EUR |
1.8709 EUR |
1.8119 EUR |
| 2022-04-15 |
1.8571 EUR |
72,724.8864 MTL |
1.9576 EUR |
1.8008 EUR |
2.0763 EUR |
1.8581 EUR |
| 2022-04-14 |
2.0079 EUR |
137,783.4666 MTL |
2.0983 EUR |
1.9217 EUR |
2.2057 EUR |
1.9466 EUR |
| 2022-04-13 |
2.2118 EUR |
765,802.8640 MTL |
2.2191 EUR |
2.0372 EUR |
2.5685 EUR |
2.1101 EUR |
| 2022-04-12 |
2.0983 EUR |
2,255,706.4829 MTL |
1.4097 EUR |
1.4097 EUR |
2.3419 EUR |
2.1741 EUR |
| 2022-04-11 |
1.4198 EUR |
10,612.3450 MTL |
1.5417 EUR |
1.3685 EUR |
1.5420 EUR |
1.3909 EUR |
| 2022-04-10 |
1.6235 EUR |
4,771.1726 MTL |
1.6312 EUR |
1.5712 EUR |
1.6312 EUR |
1.5712 EUR |
| 2022-04-09 |
1.6019 EUR |
11,578.1050 MTL |
1.5326 EUR |
1.5216 EUR |
1.6265 EUR |
1.5999 EUR |
| 2022-04-08 |
1.6113 EUR |
6,574.5641 MTL |
1.6355 EUR |
1.5277 EUR |
1.6398 EUR |
1.5277 EUR |
| 2022-04-07 |
1.6078 EUR |
10,016.8749 MTL |
1.5613 EUR |
1.5388 EUR |
1.6308 EUR |
1.6270 EUR |
| 2022-04-06 |
1.6583 EUR |
22,011.8347 MTL |
1.7709 EUR |
1.5564 EUR |
1.7709 EUR |
1.5773 EUR |
| 2022-04-05 |
1.8048 EUR |
25,010.2780 MTL |
1.7868 EUR |
1.7695 EUR |
1.8437 EUR |
1.7897 EUR |
| 2022-04-04 |
1.7875 EUR |
51,720.0554 MTL |
1.9004 EUR |
1.7151 EUR |
1.9004 EUR |
1.7977 EUR |
| 2022-04-03 |
1.9161 EUR |
13,632.9658 MTL |
1.9394 EUR |
1.8805 EUR |
1.9744 EUR |
1.9043 EUR |
| 2022-04-02 |
2.0019 EUR |
57,677.5543 MTL |
1.8637 EUR |
1.8637 EUR |
2.1826 EUR |
1.9289 EUR |
| 2022-04-01 |
1.8297 EUR |
19,112.3263 MTL |
1.8501 EUR |
1.7288 EUR |
1.8791 EUR |
1.8578 EUR |
| 2022-03-31 |
1.8541 EUR |
53,991.9982 MTL |
1.8822 EUR |
1.7655 EUR |
1.9566 EUR |
1.8435 EUR |
| 2022-03-30 |
1.8400 EUR |
57,166.9000 MTL |
1.7592 EUR |
1.7112 EUR |
1.9231 EUR |
1.9048 EUR |