Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.8274 EUR |
11,075.5470 MTL |
0.8116 EUR |
0.8094 EUR |
0.8401 EUR |
0.8374 EUR |
| 2024-09-12 |
0.8187 EUR |
26,386.2311 MTL |
0.8182 EUR |
0.8065 EUR |
0.8274 EUR |
0.8187 EUR |
| 2024-09-11 |
0.8360 EUR |
560,136.0476 MTL |
0.8129 EUR |
0.8050 EUR |
0.8766 EUR |
0.8214 EUR |
| 2024-09-10 |
0.7946 EUR |
4,426.5132 MTL |
0.7858 EUR |
0.7858 EUR |
0.8064 EUR |
0.8046 EUR |
| 2024-09-09 |
0.7801 EUR |
8,324.7723 MTL |
0.7701 EUR |
0.7639 EUR |
0.7896 EUR |
0.7896 EUR |
| 2024-09-08 |
0.7599 EUR |
439.0496 MTL |
0.7497 EUR |
0.7497 EUR |
0.7680 EUR |
0.7680 EUR |
| 2024-09-07 |
0.7485 EUR |
1,116.6874 MTL |
0.7287 EUR |
0.7287 EUR |
0.7579 EUR |
0.7555 EUR |
| 2024-09-06 |
0.7570 EUR |
2,447.1736 MTL |
0.7657 EUR |
0.7328 EUR |
0.7790 EUR |
0.7328 EUR |
| 2024-09-05 |
0.7667 EUR |
2,846.8038 MTL |
0.7739 EUR |
0.7634 EUR |
0.7767 EUR |
0.7641 EUR |
| 2024-09-04 |
0.7545 EUR |
5,925.7875 MTL |
0.7500 EUR |
0.7485 EUR |
0.7752 EUR |
0.7752 EUR |
| 2024-09-03 |
0.7770 EUR |
5,501.1663 MTL |
0.8003 EUR |
0.7647 EUR |
0.8003 EUR |
0.7680 EUR |
| 2024-09-02 |
0.7864 EUR |
6,235.1101 MTL |
0.7615 EUR |
0.7588 EUR |
0.7915 EUR |
0.7915 EUR |
| 2024-09-01 |
0.7848 EUR |
6,866.4527 MTL |
0.7955 EUR |
0.7681 EUR |
0.7955 EUR |
0.7681 EUR |
| 2024-08-31 |
0.7990 EUR |
27,412.7735 MTL |
0.8090 EUR |
0.7871 EUR |
0.8090 EUR |
0.7905 EUR |
| 2024-08-30 |
0.7882 EUR |
1,591.7828 MTL |
0.7967 EUR |
0.7772 EUR |
0.8100 EUR |
0.7972 EUR |
| 2024-08-29 |
0.8131 EUR |
8,051.6905 MTL |
0.8104 EUR |
0.7961 EUR |
0.8319 EUR |
0.7961 EUR |
| 2024-08-28 |
0.8191 EUR |
14,551.9370 MTL |
0.8144 EUR |
0.7913 EUR |
0.8365 EUR |
0.8195 EUR |
| 2024-08-27 |
0.8533 EUR |
35,947.6495 MTL |
0.8841 EUR |
0.8312 EUR |
0.8897 EUR |
0.8312 EUR |
| 2024-08-26 |
0.9010 EUR |
7,722.4968 MTL |
0.9200 EUR |
0.8778 EUR |
0.9230 EUR |
0.8826 EUR |
| 2024-08-25 |
0.9181 EUR |
12,180.5393 MTL |
0.9421 EUR |
0.9042 EUR |
0.9467 EUR |
0.9324 EUR |
| 2024-08-24 |
0.9392 EUR |
14,127.2265 MTL |
0.9421 EUR |
0.9252 EUR |
0.9545 EUR |
0.9286 EUR |
| 2024-08-23 |
0.9305 EUR |
18,449.6519 MTL |
0.9067 EUR |
0.9022 EUR |
0.9440 EUR |
0.9368 EUR |
| 2024-08-22 |
0.9027 EUR |
18,364.4808 MTL |
0.8904 EUR |
0.8877 EUR |
0.9135 EUR |
0.8993 EUR |
| 2024-08-21 |
0.8705 EUR |
5,241.9191 MTL |
0.8742 EUR |
0.8567 EUR |
0.8903 EUR |
0.8875 EUR |
| 2024-08-20 |
0.8638 EUR |
5,289.2404 MTL |
0.8611 EUR |
0.8457 EUR |
0.8729 EUR |
0.8621 EUR |
| 2024-08-19 |
0.8361 EUR |
10,015.2741 MTL |
0.8322 EUR |
0.8226 EUR |
0.8441 EUR |
0.8441 EUR |
| 2024-08-18 |
0.8498 EUR |
1,801.8649 MTL |
0.8287 EUR |
0.8261 EUR |
0.8622 EUR |
0.8512 EUR |
| 2024-08-17 |
0.8273 EUR |
1,856.5195 MTL |
0.8241 EUR |
0.8214 EUR |
0.8336 EUR |
0.8321 EUR |
| 2024-08-16 |
0.8287 EUR |
7,620.6375 MTL |
0.8364 EUR |
0.8128 EUR |
0.8430 EUR |
0.8305 EUR |
| 2024-08-15 |
0.8542 EUR |
6,079.9687 MTL |
0.8724 EUR |
0.8312 EUR |
0.8751 EUR |
0.8312 EUR |
| 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 |