Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-12 |
1.9660 EUR |
4,403.7329 MTL |
1.9999 EUR |
1.9243 EUR |
1.9999 EUR |
1.9823 EUR |
| 2021-12-11 |
1.9566 EUR |
7,170.1992 MTL |
1.8850 EUR |
1.8694 EUR |
2.0475 EUR |
1.9872 EUR |
| 2021-12-10 |
1.9680 EUR |
17,461.9305 MTL |
1.9504 EUR |
1.9089 EUR |
2.0356 EUR |
1.9593 EUR |
| 2021-12-09 |
2.0847 EUR |
28,285.4494 MTL |
2.1315 EUR |
1.9290 EUR |
2.1846 EUR |
1.9680 EUR |
| 2021-12-08 |
2.1390 EUR |
36,657.5272 MTL |
2.0813 EUR |
2.0319 EUR |
2.2488 EUR |
2.1271 EUR |
| 2021-12-07 |
2.0873 EUR |
11,397.5840 MTL |
2.0306 EUR |
2.0279 EUR |
2.1312 EUR |
2.0279 EUR |
| 2021-12-06 |
1.9991 EUR |
61,358.5039 MTL |
1.9464 EUR |
1.7500 EUR |
2.2077 EUR |
2.0406 EUR |
| 2021-12-05 |
2.0557 EUR |
13,263.8908 MTL |
2.1950 EUR |
1.9043 EUR |
2.3925 EUR |
1.9071 EUR |
| 2021-12-04 |
2.0827 EUR |
184,293.1845 MTL |
2.4394 EUR |
1.7165 EUR |
3.0000 EUR |
2.0722 EUR |
| 2021-12-03 |
2.6704 EUR |
34,596.6166 MTL |
2.6239 EUR |
2.4500 EUR |
2.7654 EUR |
2.5315 EUR |
| 2021-12-02 |
2.5855 EUR |
13,662.3717 MTL |
2.5862 EUR |
2.4960 EUR |
2.7571 EUR |
2.6306 EUR |
| 2021-12-01 |
2.6112 EUR |
10,092.6065 MTL |
2.5915 EUR |
2.5372 EUR |
2.6882 EUR |
2.5868 EUR |
| 2021-11-30 |
2.5877 EUR |
15,016.9281 MTL |
2.6447 EUR |
2.5189 EUR |
2.6580 EUR |
2.5810 EUR |
| 2021-11-29 |
2.6013 EUR |
7,564.6912 MTL |
2.6304 EUR |
2.5395 EUR |
2.6764 EUR |
2.6462 EUR |
| 2021-11-28 |
2.4894 EUR |
34,397.9976 MTL |
2.6227 EUR |
2.4085 EUR |
2.6227 EUR |
2.6149 EUR |
| 2021-11-27 |
2.6903 EUR |
32,883.4469 MTL |
2.6079 EUR |
2.5719 EUR |
2.7547 EUR |
2.6302 EUR |
| 2021-11-26 |
2.6164 EUR |
49,702.0520 MTL |
2.7823 EUR |
2.4291 EUR |
2.8793 EUR |
2.5970 EUR |
| 2021-11-25 |
2.7550 EUR |
31,030.3887 MTL |
2.6343 EUR |
2.6099 EUR |
2.8381 EUR |
2.8027 EUR |
| 2021-11-24 |
2.6069 EUR |
20,214.2887 MTL |
2.6940 EUR |
2.4009 EUR |
2.6940 EUR |
2.6247 EUR |
| 2021-11-23 |
2.6566 EUR |
4,649.3683 MTL |
2.6722 EUR |
2.5500 EUR |
2.7182 EUR |
2.7007 EUR |
| 2021-11-22 |
2.6924 EUR |
15,148.1210 MTL |
2.7403 EUR |
2.6460 EUR |
2.7525 EUR |
2.6997 EUR |
| 2021-11-21 |
2.7998 EUR |
21,397.9613 MTL |
2.7615 EUR |
2.7244 EUR |
2.8578 EUR |
2.8121 EUR |
| 2021-11-20 |
2.7229 EUR |
12,477.6465 MTL |
2.7173 EUR |
2.6347 EUR |
2.7902 EUR |
2.7819 EUR |
| 2021-11-19 |
2.5998 EUR |
31,407.9936 MTL |
2.5747 EUR |
2.5000 EUR |
2.6977 EUR |
2.6785 EUR |
| 2021-11-18 |
2.6911 EUR |
45,745.9089 MTL |
2.9288 EUR |
2.5002 EUR |
2.9357 EUR |
2.5564 EUR |
| 2021-11-17 |
2.9406 EUR |
140,764.8437 MTL |
2.7551 EUR |
2.7189 EUR |
3.1664 EUR |
2.9088 EUR |
| 2021-11-16 |
2.6695 EUR |
24,715.5916 MTL |
2.8360 EUR |
2.4972 EUR |
2.8360 EUR |
2.7026 EUR |
| 2021-11-15 |
2.8285 EUR |
22,869.8302 MTL |
2.8331 EUR |
2.7510 EUR |
2.8908 EUR |
2.8327 EUR |
| 2021-11-14 |
2.8144 EUR |
5,170.8144 MTL |
2.8328 EUR |
2.7659 EUR |
2.8627 EUR |
2.8181 EUR |
| 2021-11-13 |
2.8127 EUR |
8,843.1073 MTL |
2.8236 EUR |
2.7730 EUR |
2.8456 EUR |
2.8260 EUR |
| 2021-11-12 |
2.8215 EUR |
16,080.7370 MTL |
2.8421 EUR |
2.6960 EUR |
2.8881 EUR |
2.7898 EUR |
| 2021-11-11 |
2.8225 EUR |
36,542.7600 MTL |
2.7791 EUR |
2.7370 EUR |
2.8953 EUR |
2.8752 EUR |
| 2021-11-10 |
2.8627 EUR |
46,446.7971 MTL |
2.9712 EUR |
2.5832 EUR |
3.0033 EUR |
2.7443 EUR |
| 2021-11-09 |
2.9843 EUR |
23,106.3918 MTL |
2.8802 EUR |
2.8740 EUR |
3.0862 EUR |
2.9996 EUR |
| 2021-11-08 |
2.8818 EUR |
21,957.2780 MTL |
2.8748 EUR |
2.8425 EUR |
2.9670 EUR |
2.8892 EUR |
| 2021-11-07 |
2.9160 EUR |
7,125.2983 MTL |
2.9098 EUR |
2.8662 EUR |
2.9671 EUR |
2.9549 EUR |
| 2021-11-06 |
2.9748 EUR |
23,297.3678 MTL |
2.9403 EUR |
2.8302 EUR |
3.4000 EUR |
2.8948 EUR |
| 2021-11-05 |
2.9563 EUR |
9,752.8362 MTL |
3.0004 EUR |
2.8863 EUR |
3.0238 EUR |
2.9350 EUR |
| 2021-11-04 |
2.9640 EUR |
27,876.5020 MTL |
2.8997 EUR |
2.8706 EUR |
3.0615 EUR |
3.0152 EUR |
| 2021-11-03 |
2.9187 EUR |
32,881.0389 MTL |
3.0270 EUR |
2.8265 EUR |
3.0849 EUR |
2.9162 EUR |
| 2021-11-02 |
3.0303 EUR |
34,968.6102 MTL |
2.9987 EUR |
2.9227 EUR |
3.1499 EUR |
2.9996 EUR |
| 2021-11-01 |
2.9453 EUR |
25,927.4395 MTL |
2.9563 EUR |
2.7919 EUR |
3.0202 EUR |
3.0126 EUR |
| 2021-10-31 |
2.9088 EUR |
23,382.2621 MTL |
2.8739 EUR |
2.7518 EUR |
3.0860 EUR |
2.9596 EUR |
| 2021-10-30 |
2.8324 EUR |
13,515.1660 MTL |
2.8105 EUR |
2.7606 EUR |
2.9456 EUR |
2.8048 EUR |
| 2021-10-29 |
2.7285 EUR |
8,919.1748 MTL |
2.6440 EUR |
2.5881 EUR |
2.8121 EUR |
2.7745 EUR |
| 2021-10-28 |
2.5553 EUR |
15,291.4299 MTL |
2.5220 EUR |
2.4922 EUR |
2.6473 EUR |
2.6188 EUR |
| 2021-10-27 |
2.5108 EUR |
41,652.9647 MTL |
2.8507 EUR |
0.1620 EUR |
2.8789 EUR |
2.5299 EUR |
| 2021-10-26 |
2.8599 EUR |
21,685.1864 MTL |
2.8599 EUR |
2.8036 EUR |
2.9569 EUR |
2.8036 EUR |
| 2021-10-25 |
2.8248 EUR |
37,887.2390 MTL |
2.7687 EUR |
2.7555 EUR |
2.9053 EUR |
2.8675 EUR |
| 2021-10-24 |
2.8855 EUR |
14,575.4036 MTL |
2.8880 EUR |
2.7334 EUR |
3.0358 EUR |
2.8048 EUR |