Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-23 |
2.8274 EUR |
35,245.0321 MTL |
2.7777 EUR |
2.7777 EUR |
2.8879 EUR |
2.8481 EUR |
| 2021-10-22 |
2.7680 EUR |
13,884.9552 MTL |
2.6837 EUR |
2.6837 EUR |
2.8288 EUR |
2.7875 EUR |
| 2021-10-21 |
2.7762 EUR |
19,175.9995 MTL |
2.8052 EUR |
2.6670 EUR |
2.8408 EUR |
2.6944 EUR |
| 2021-10-20 |
2.7429 EUR |
20,114.3554 MTL |
2.6767 EUR |
2.6713 EUR |
2.8276 EUR |
2.8018 EUR |
| 2021-10-19 |
2.6966 EUR |
17,198.5048 MTL |
2.6923 EUR |
2.6630 EUR |
2.7347 EUR |
2.7117 EUR |
| 2021-10-18 |
2.6632 EUR |
17,855.1367 MTL |
2.7058 EUR |
2.5301 EUR |
2.7176 EUR |
2.6567 EUR |
| 2021-10-17 |
2.8178 EUR |
135,045.2472 MTL |
2.7776 EUR |
2.5938 EUR |
2.9059 EUR |
2.6990 EUR |
| 2021-10-16 |
2.7987 EUR |
26,563.6811 MTL |
2.8060 EUR |
2.7401 EUR |
2.8883 EUR |
2.7604 EUR |
| 2021-10-15 |
2.8222 EUR |
27,582.5972 MTL |
3.0228 EUR |
2.7487 EUR |
3.0228 EUR |
2.8097 EUR |
| 2021-10-14 |
3.0617 EUR |
26,060.6268 MTL |
2.9805 EUR |
2.9762 EUR |
3.2174 EUR |
3.0173 EUR |
| 2021-10-13 |
2.9148 EUR |
14,783.9195 MTL |
2.9026 EUR |
2.8213 EUR |
2.9878 EUR |
2.9680 EUR |
| 2021-10-12 |
2.8535 EUR |
12,602.7242 MTL |
2.9584 EUR |
2.7274 EUR |
3.1618 EUR |
2.9038 EUR |
| 2021-10-11 |
3.0730 EUR |
11,412.0649 MTL |
3.0929 EUR |
2.9340 EUR |
3.2396 EUR |
3.0095 EUR |
| 2021-10-10 |
3.1251 EUR |
44,483.1532 MTL |
3.0200 EUR |
2.9712 EUR |
3.2828 EUR |
3.0939 EUR |
| 2021-10-09 |
3.1542 EUR |
44,350.6160 MTL |
3.1191 EUR |
2.9476 EUR |
3.3000 EUR |
2.9824 EUR |
| 2021-10-08 |
3.0430 EUR |
28,638.6107 MTL |
2.9491 EUR |
2.9388 EUR |
3.1594 EUR |
3.0903 EUR |
| 2021-10-07 |
2.9591 EUR |
22,529.5318 MTL |
3.0353 EUR |
2.8752 EUR |
3.0992 EUR |
2.9666 EUR |
| 2021-10-06 |
3.2711 EUR |
94,332.0794 MTL |
3.0631 EUR |
2.8431 EUR |
3.5830 EUR |
3.0493 EUR |
| 2021-10-05 |
2.9346 EUR |
23,694.2597 MTL |
2.9288 EUR |
2.8572 EUR |
3.0417 EUR |
3.0035 EUR |
| 2021-10-04 |
2.9067 EUR |
90,897.6194 MTL |
2.8777 EUR |
2.7529 EUR |
3.0214 EUR |
2.8941 EUR |
| 2021-10-03 |
2.8552 EUR |
15,034.1635 MTL |
2.7776 EUR |
2.7424 EUR |
2.8989 EUR |
2.8338 EUR |
| 2021-10-02 |
2.8672 EUR |
29,274.0203 MTL |
2.7344 EUR |
2.6983 EUR |
2.9768 EUR |
2.8524 EUR |
| 2021-10-01 |
2.7179 EUR |
99,811.6742 MTL |
2.5264 EUR |
2.5224 EUR |
2.8030 EUR |
2.7418 EUR |
| 2021-09-30 |
2.4643 EUR |
73,426.3366 MTL |
2.3783 EUR |
2.3783 EUR |
2.5352 EUR |
2.5059 EUR |
| 2021-09-29 |
2.3786 EUR |
11,743.6960 MTL |
2.3186 EUR |
2.2994 EUR |
2.4750 EUR |
2.3301 EUR |
| 2021-09-28 |
2.3930 EUR |
21,879.5381 MTL |
2.3607 EUR |
2.3267 EUR |
2.5131 EUR |
2.4200 EUR |
| 2021-09-27 |
2.3995 EUR |
14,798.1257 MTL |
2.3852 EUR |
2.3360 EUR |
2.4394 EUR |
2.3383 EUR |
| 2021-09-26 |
2.3847 EUR |
7,780.7540 MTL |
2.4911 EUR |
2.2206 EUR |
2.5054 EUR |
2.3744 EUR |
| 2021-09-25 |
2.5022 EUR |
18,082.4255 MTL |
2.4224 EUR |
2.3493 EUR |
2.6710 EUR |
2.4852 EUR |
| 2021-09-24 |
2.4390 EUR |
12,219.8976 MTL |
2.6402 EUR |
2.2125 EUR |
2.6480 EUR |
2.4231 EUR |
| 2021-09-23 |
2.6168 EUR |
18,725.3717 MTL |
2.5995 EUR |
2.5267 EUR |
2.6680 EUR |
2.6680 EUR |
| 2021-09-22 |
2.5381 EUR |
28,571.3703 MTL |
2.4040 EUR |
2.3040 EUR |
2.7862 EUR |
2.6220 EUR |
| 2021-09-21 |
2.7327 EUR |
81,798.5874 MTL |
2.5000 EUR |
2.3748 EUR |
3.0000 EUR |
2.4149 EUR |
| 2021-09-20 |
2.6850 EUR |
19,597.4716 MTL |
2.9484 EUR |
2.4892 EUR |
2.9503 EUR |
2.5934 EUR |
| 2021-09-19 |
3.2003 EUR |
137,172.4711 MTL |
2.9841 EUR |
2.9841 EUR |
3.4156 EUR |
3.0597 EUR |
| 2021-09-18 |
3.0034 EUR |
24,476.1629 MTL |
2.8633 EUR |
2.8632 EUR |
3.0576 EUR |
2.9861 EUR |
| 2021-09-17 |
3.0369 EUR |
104,742.0633 MTL |
2.9237 EUR |
2.8712 EUR |
3.2844 EUR |
2.8925 EUR |
| 2021-09-16 |
2.8982 EUR |
7,105.9416 MTL |
2.9747 EUR |
2.8287 EUR |
3.0086 EUR |
2.8935 EUR |
| 2021-09-15 |
2.9697 EUR |
19,917.0871 MTL |
2.8026 EUR |
2.8026 EUR |
3.0739 EUR |
2.9748 EUR |
| 2021-09-14 |
2.7400 EUR |
11,796.0715 MTL |
2.7087 EUR |
2.6717 EUR |
2.8384 EUR |
2.8384 EUR |
| 2021-09-13 |
2.7316 EUR |
11,076.7586 MTL |
2.8907 EUR |
2.5714 EUR |
2.8907 EUR |
2.6868 EUR |
| 2021-09-12 |
2.8647 EUR |
39,497.3676 MTL |
2.8373 EUR |
2.7482 EUR |
2.9563 EUR |
2.9031 EUR |
| 2021-09-11 |
2.7548 EUR |
20,958.5953 MTL |
2.7200 EUR |
2.6840 EUR |
2.8586 EUR |
2.8056 EUR |
| 2021-09-10 |
2.8376 EUR |
16,094.2187 MTL |
2.9368 EUR |
2.6362 EUR |
3.0064 EUR |
2.7018 EUR |