Identifier on Bitvavo: MTL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.2875 EUR |
843,971.8598 MTL |
1.3120 EUR |
1.2521 EUR |
1.3720 EUR |
1.2610 EUR |
| 2024-06-24 |
1.3645 EUR |
2,540,967.6908 MTL |
1.1188 EUR |
1.1175 EUR |
1.5491 EUR |
1.3385 EUR |
| 2024-06-23 |
1.1936 EUR |
681,354.9773 MTL |
1.0688 EUR |
1.0688 EUR |
1.2825 EUR |
1.1084 EUR |
| 2024-06-22 |
1.0560 EUR |
95,483.6366 MTL |
1.0900 EUR |
1.0362 EUR |
1.0900 EUR |
1.0558 EUR |
| 2024-06-21 |
1.2030 EUR |
1,119,644.5530 MTL |
1.0329 EUR |
1.0329 EUR |
1.3006 EUR |
1.0982 EUR |
| 2024-06-20 |
1.0245 EUR |
26,679.0303 MTL |
0.9965 EUR |
0.9965 EUR |
1.0654 EUR |
1.0387 EUR |
| 2024-06-19 |
0.9933 EUR |
45,360.3055 MTL |
0.9586 EUR |
0.9564 EUR |
1.0148 EUR |
1.0090 EUR |
| 2024-06-18 |
0.9497 EUR |
33,999.1761 MTL |
1.0022 EUR |
0.8830 EUR |
1.0219 EUR |
0.9639 EUR |
| 2024-06-17 |
1.0563 EUR |
24,260.8598 MTL |
1.1228 EUR |
0.9800 EUR |
1.1228 EUR |
1.0381 EUR |
| 2024-06-16 |
1.1501 EUR |
4,838.9996 MTL |
1.1716 EUR |
1.1325 EUR |
1.1746 EUR |
1.1375 EUR |
| 2024-06-15 |
1.1601 EUR |
2,912.0335 MTL |
1.1586 EUR |
1.1539 EUR |
1.1699 EUR |
1.1627 EUR |
| 2024-06-14 |
1.1439 EUR |
23,912.2119 MTL |
1.1989 EUR |
1.1139 EUR |
1.2136 EUR |
1.1534 EUR |
| 2024-06-13 |
1.1969 EUR |
15,457.1030 MTL |
1.2369 EUR |
1.1736 EUR |
1.2369 EUR |
1.1913 EUR |
| 2024-06-12 |
1.2367 EUR |
38,211.2532 MTL |
1.2120 EUR |
1.2083 EUR |
1.2560 EUR |
1.2308 EUR |
| 2024-06-11 |
1.2072 EUR |
13,678.9100 MTL |
1.2300 EUR |
1.1688 EUR |
1.2314 EUR |
1.1927 EUR |
| 2024-06-10 |
1.2715 EUR |
26,239.9368 MTL |
1.2725 EUR |
1.2500 EUR |
1.2907 EUR |
1.2500 EUR |
| 2024-06-09 |
1.2721 EUR |
19,619.7720 MTL |
1.2480 EUR |
1.2479 EUR |
1.2834 EUR |
1.2775 EUR |
| 2024-06-08 |
1.2760 EUR |
44,709.5239 MTL |
1.3054 EUR |
1.2326 EUR |
1.3079 EUR |
1.2326 EUR |
| 2024-06-07 |
1.2960 EUR |
95,950.5269 MTL |
1.4234 EUR |
1.1892 EUR |
1.4469 EUR |
1.3137 EUR |
| 2024-06-06 |
1.4323 EUR |
8,415.4710 MTL |
1.4491 EUR |
1.4140 EUR |
1.4503 EUR |
1.4349 EUR |