Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.6714 EUR |
13,747.4352 MTL |
1.7974 EUR |
1.6032 EUR |
1.7976 EUR |
1.6353 EUR |
| 2022-01-06 |
1.7828 EUR |
15,756.2987 MTL |
1.8360 EUR |
1.7389 EUR |
1.8484 EUR |
1.8015 EUR |
| 2022-01-05 |
2.0331 EUR |
52,681.2663 MTL |
2.0054 EUR |
1.7613 EUR |
2.2957 EUR |
1.8448 EUR |
| 2022-01-04 |
1.9687 EUR |
4,593.4621 MTL |
2.0030 EUR |
1.9085 EUR |
2.0104 EUR |
1.9903 EUR |
| 2022-01-03 |
2.0222 EUR |
45,293.7968 MTL |
2.0112 EUR |
1.9616 EUR |
2.1025 EUR |
1.9848 EUR |
| 2022-01-02 |
1.9827 EUR |
34,801.7734 MTL |
1.8790 EUR |
1.8654 EUR |
2.0641 EUR |
1.9544 EUR |
| 2022-01-01 |
1.8555 EUR |
6,851.4390 MTL |
1.8194 EUR |
1.8187 EUR |
1.8738 EUR |
1.8738 EUR |
| 2021-12-31 |
1.8411 EUR |
5,827.9791 MTL |
1.8225 EUR |
1.7876 EUR |
1.9110 EUR |
1.8148 EUR |
| 2021-12-30 |
1.8273 EUR |
9,294.3341 MTL |
1.7824 EUR |
1.7551 EUR |
1.8641 EUR |
1.8230 EUR |
| 2021-12-29 |
1.8290 EUR |
23,486.6722 MTL |
1.8745 EUR |
1.7687 EUR |
1.9147 EUR |
1.7687 EUR |
| 2021-12-28 |
1.9498 EUR |
21,861.8838 MTL |
2.0481 EUR |
1.8520 EUR |
2.0481 EUR |
1.8731 EUR |
| 2021-12-27 |
2.1028 EUR |
67,491.3504 MTL |
2.0322 EUR |
2.0322 EUR |
2.1382 EUR |
2.0799 EUR |
| 2021-12-26 |
1.9967 EUR |
9,722.0913 MTL |
2.0441 EUR |
1.9775 EUR |
2.0455 EUR |
2.0277 EUR |
| 2021-12-25 |
2.0359 EUR |
3,401.3013 MTL |
2.0027 EUR |
2.0027 EUR |
2.0680 EUR |
2.0568 EUR |
| 2021-12-24 |
2.0452 EUR |
4,762.4153 MTL |
2.0634 EUR |
2.0014 EUR |
2.0746 EUR |
2.0014 EUR |
| 2021-12-23 |
2.0249 EUR |
9,274.4092 MTL |
1.9384 EUR |
1.9384 EUR |
2.0822 EUR |
2.0567 EUR |
| 2021-12-22 |
1.9835 EUR |
16,016.7129 MTL |
1.8882 EUR |
1.8882 EUR |
2.0239 EUR |
1.9811 EUR |
| 2021-12-21 |
1.8862 EUR |
35,645.7505 MTL |
1.8083 EUR |
1.8083 EUR |
1.9189 EUR |
1.9064 EUR |
| 2021-12-20 |
1.8003 EUR |
38,602.5782 MTL |
1.8964 EUR |
1.7522 EUR |
1.8964 EUR |
1.8024 EUR |
| 2021-12-19 |
1.9047 EUR |
5,906.4076 MTL |
1.9073 EUR |
1.8813 EUR |
1.9462 EUR |
1.9197 EUR |
| 2021-12-18 |
1.9212 EUR |
16,970.1445 MTL |
1.8654 EUR |
1.8564 EUR |
1.9538 EUR |
1.9153 EUR |
| 2021-12-17 |
1.8781 EUR |
49,009.6659 MTL |
1.8497 EUR |
1.7954 EUR |
1.9757 EUR |
1.8750 EUR |
| 2021-12-16 |
1.9193 EUR |
28,352.5472 MTL |
1.8859 EUR |
1.8393 EUR |
2.1065 EUR |
1.8406 EUR |
| 2021-12-15 |
1.8259 EUR |
59,308.6820 MTL |
1.8763 EUR |
1.7200 EUR |
1.8859 EUR |
1.8502 EUR |
| 2021-12-14 |
1.9459 EUR |
124,355.1659 MTL |
1.7303 EUR |
1.7209 EUR |
2.1784 EUR |
1.8928 EUR |
| 2021-12-13 |
1.8506 EUR |
64,407.1624 MTL |
1.9825 EUR |
1.7094 EUR |
1.9825 EUR |
1.7484 EUR |
| 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 |