Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.9000 EUR |
15,293.7867 MTL |
0.8765 EUR |
0.8700 EUR |
0.9205 EUR |
0.8762 EUR |
| 2024-08-13 |
0.8778 EUR |
9,451.9378 MTL |
0.8700 EUR |
0.8596 EUR |
0.8930 EUR |
0.8796 EUR |
| 2024-08-12 |
0.8782 EUR |
13,762.7649 MTL |
0.8726 EUR |
0.8520 EUR |
0.8964 EUR |
0.8665 EUR |
| 2024-08-11 |
0.9033 EUR |
19,526.8636 MTL |
0.9243 EUR |
0.8636 EUR |
0.9243 EUR |
0.8637 EUR |
| 2024-08-10 |
0.9245 EUR |
56,553.1684 MTL |
0.8925 EUR |
0.8925 EUR |
0.9526 EUR |
0.9308 EUR |
| 2024-08-09 |
0.8806 EUR |
99,457.8715 MTL |
0.8656 EUR |
0.8550 EUR |
0.8958 EUR |
0.8850 EUR |
| 2024-08-08 |
0.8352 EUR |
10,963.9700 MTL |
0.7996 EUR |
0.7996 EUR |
0.8601 EUR |
0.8601 EUR |
| 2024-08-07 |
0.8086 EUR |
11,746.3088 MTL |
0.8149 EUR |
0.7662 EUR |
0.8251 EUR |
0.7853 EUR |
| 2024-08-06 |
0.7785 EUR |
21,003.3524 MTL |
0.7690 EUR |
0.7690 EUR |
0.8088 EUR |
0.7933 EUR |
| 2024-08-05 |
0.7120 EUR |
106,951.2540 MTL |
0.7814 EUR |
0.6600 EUR |
0.7814 EUR |
0.7522 EUR |
| 2024-08-04 |
0.8187 EUR |
51,737.1974 MTL |
0.8436 EUR |
0.7800 EUR |
0.8568 EUR |
0.8080 EUR |
| 2024-08-03 |
0.8737 EUR |
31,453.0881 MTL |
0.9048 EUR |
0.8266 EUR |
0.9225 EUR |
0.8436 EUR |
| 2024-08-02 |
0.9332 EUR |
24,495.7644 MTL |
0.9670 EUR |
0.8997 EUR |
0.9670 EUR |
0.9113 EUR |
| 2024-08-01 |
0.9747 EUR |
40,706.1938 MTL |
1.0081 EUR |
0.9200 EUR |
1.0096 EUR |
0.9811 EUR |
| 2024-07-31 |
1.0252 EUR |
17,204.3856 MTL |
1.0340 EUR |
1.0059 EUR |
1.0404 EUR |
1.0147 EUR |
| 2024-07-30 |
1.0543 EUR |
72,647.6673 MTL |
1.0370 EUR |
1.0232 EUR |
1.0951 EUR |
1.0315 EUR |
| 2024-07-29 |
1.0592 EUR |
45,484.7378 MTL |
1.0624 EUR |
1.0370 EUR |
1.0736 EUR |
1.0414 EUR |
| 2024-07-28 |
1.0398 EUR |
33,859.0702 MTL |
1.0165 EUR |
1.0064 EUR |
1.0594 EUR |
1.0530 EUR |
| 2024-07-27 |
1.0244 EUR |
39,593.9105 MTL |
1.0034 EUR |
0.9964 EUR |
1.0501 EUR |
1.0267 EUR |
| 2024-07-26 |
0.9845 EUR |
9,968.1485 MTL |
0.9652 EUR |
0.9652 EUR |
1.0064 EUR |
1.0064 EUR |
| 2024-07-25 |
0.9557 EUR |
8,653.1256 MTL |
0.9887 EUR |
0.9292 EUR |
0.9887 EUR |
0.9593 EUR |
| 2024-07-24 |
0.9943 EUR |
84,428.3670 MTL |
0.9865 EUR |
0.9767 EUR |
1.0072 EUR |
0.9767 EUR |
| 2024-07-23 |
0.9973 EUR |
91,757.6439 MTL |
1.0196 EUR |
0.9800 EUR |
1.0267 EUR |
0.9919 EUR |
| 2024-07-22 |
1.0338 EUR |
59,012.7022 MTL |
1.0600 EUR |
1.0100 EUR |
1.0600 EUR |
1.0100 EUR |
| 2024-07-21 |
1.0511 EUR |
45,633.2144 MTL |
1.0595 EUR |
1.0134 EUR |
1.0651 EUR |
1.0617 EUR |
| 2024-07-20 |
1.0600 EUR |
22,774.4558 MTL |
1.0544 EUR |
1.0445 EUR |
1.0673 EUR |
1.0603 EUR |
| 2024-07-19 |
1.0515 EUR |
111,958.8259 MTL |
1.0064 EUR |
0.9964 EUR |
1.0782 EUR |
1.0507 EUR |
| 2024-07-18 |
1.0137 EUR |
148,746.0038 MTL |
0.9964 EUR |
0.9870 EUR |
1.0609 EUR |
1.0101 EUR |
| 2024-07-17 |
1.0042 EUR |
57,529.1632 MTL |
1.0064 EUR |
0.9801 EUR |
1.0143 EUR |
0.9910 EUR |
| 2024-07-16 |
0.9922 EUR |
81,518.8981 MTL |
0.9865 EUR |
0.9574 EUR |
1.0088 EUR |
0.9999 EUR |
| 2024-07-15 |
0.9644 EUR |
13,967.7362 MTL |
0.9574 EUR |
0.9551 EUR |
0.9886 EUR |
0.9886 EUR |
| 2024-07-14 |
0.9459 EUR |
12,241.6486 MTL |
0.9439 EUR |
0.9339 EUR |
0.9668 EUR |
0.9627 EUR |
| 2024-07-13 |
0.9421 EUR |
34,447.2247 MTL |
0.9370 EUR |
0.9214 EUR |
0.9493 EUR |
0.9432 EUR |
| 2024-07-12 |
0.9159 EUR |
15,203.5927 MTL |
0.9144 EUR |
0.8971 EUR |
0.9245 EUR |
0.9106 EUR |
| 2024-07-11 |
0.9522 EUR |
17,988.7153 MTL |
0.9456 EUR |
0.9187 EUR |
0.9637 EUR |
0.9188 EUR |
| 2024-07-10 |
0.9301 EUR |
10,965.2911 MTL |
0.9095 EUR |
0.9080 EUR |
0.9446 EUR |
0.9389 EUR |
| 2024-07-09 |
0.9120 EUR |
19,321.7107 MTL |
0.8772 EUR |
0.8772 EUR |
0.9264 EUR |
0.9200 EUR |
| 2024-07-08 |
0.8859 EUR |
18,549.7080 MTL |
0.8500 EUR |
0.8498 EUR |
0.9139 EUR |
0.8803 EUR |
| 2024-07-07 |
0.8915 EUR |
17,910.2307 MTL |
0.9077 EUR |
0.8721 EUR |
0.9114 EUR |
0.8748 EUR |
| 2024-07-06 |
0.8955 EUR |
35,167.7195 MTL |
0.8744 EUR |
0.8669 EUR |
0.9212 EUR |
0.9152 EUR |
| 2024-07-05 |
0.8332 EUR |
73,470.4904 MTL |
0.9049 EUR |
0.7674 EUR |
0.9049 EUR |
0.8716 EUR |
| 2024-07-04 |
0.9780 EUR |
50,164.9953 MTL |
1.0199 EUR |
0.9400 EUR |
1.0199 EUR |
0.9594 EUR |
| 2024-07-03 |
1.0307 EUR |
96,287.2365 MTL |
1.0519 EUR |
1.0126 EUR |
1.0519 EUR |
1.0256 EUR |
| 2024-07-02 |
1.0673 EUR |
103,328.4975 MTL |
1.0650 EUR |
1.0425 EUR |
1.0857 EUR |
1.0570 EUR |
| 2024-07-01 |
1.0536 EUR |
72,336.8188 MTL |
1.0655 EUR |
1.0400 EUR |
1.0655 EUR |
1.0445 EUR |
| 2024-06-30 |
1.0240 EUR |
256,856.1416 MTL |
1.0708 EUR |
0.9909 EUR |
1.0736 EUR |
1.0610 EUR |
| 2024-06-29 |
1.1144 EUR |
124,465.3197 MTL |
1.1861 EUR |
1.0626 EUR |
1.2204 EUR |
1.0626 EUR |
| 2024-06-28 |
1.1981 EUR |
41,423.4885 MTL |
1.1961 EUR |
1.1731 EUR |
1.2200 EUR |
1.1741 EUR |
| 2024-06-27 |
1.1854 EUR |
83,261.5754 MTL |
1.2507 EUR |
1.1631 EUR |
1.2507 EUR |
1.1945 EUR |
| 2024-06-26 |
1.2383 EUR |
292,451.7207 MTL |
1.2600 EUR |
1.2076 EUR |
1.2781 EUR |
1.2488 EUR |