Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
15.7334 EUR |
71.3473 METIS |
16.2450 EUR |
16.2450 EUR |
16.6200 EUR |
16.4750 EUR |
| 2025-06-09 |
15.3004 EUR |
143.1817 METIS |
15.3400 EUR |
14.8620 EUR |
15.5030 EUR |
15.5030 EUR |
| 2025-06-08 |
15.3968 EUR |
451.1596 METIS |
15.6410 EUR |
15.0460 EUR |
15.6410 EUR |
15.4220 EUR |
| 2025-06-07 |
15.0956 EUR |
1,114.2954 METIS |
14.5500 EUR |
14.5500 EUR |
15.7230 EUR |
15.4670 EUR |
| 2025-06-06 |
14.8861 EUR |
2,409.5022 METIS |
14.7640 EUR |
14.3590 EUR |
15.3770 EUR |
14.5190 EUR |
| 2025-06-05 |
15.3725 EUR |
3,311.0260 METIS |
15.4290 EUR |
14.5440 EUR |
17.7010 EUR |
14.8370 EUR |
| 2025-06-04 |
16.0931 EUR |
910.9603 METIS |
16.2890 EUR |
15.5880 EUR |
16.3430 EUR |
15.7400 EUR |
| 2025-06-03 |
16.1873 EUR |
478.2552 METIS |
16.0350 EUR |
15.9580 EUR |
16.5970 EUR |
16.3290 EUR |
| 2025-06-02 |
15.5065 EUR |
618.9505 METIS |
15.7370 EUR |
15.0980 EUR |
15.7370 EUR |
15.4850 EUR |
| 2025-06-01 |
15.5648 EUR |
785.8988 METIS |
15.6340 EUR |
15.0900 EUR |
15.9350 EUR |
15.5270 EUR |
| 2025-05-31 |
15.0366 EUR |
751.3276 METIS |
15.5010 EUR |
14.7620 EUR |
15.6430 EUR |
15.6430 EUR |
| 2025-05-30 |
16.5502 EUR |
419.5476 METIS |
17.2170 EUR |
16.0150 EUR |
17.2170 EUR |
16.0650 EUR |
| 2025-05-29 |
17.9491 EUR |
661.4576 METIS |
17.7810 EUR |
17.1730 EUR |
18.7830 EUR |
17.5080 EUR |
| 2025-05-28 |
17.6077 EUR |
519.4214 METIS |
17.9000 EUR |
17.0180 EUR |
18.2310 EUR |
17.1330 EUR |
| 2025-05-27 |
17.9442 EUR |
3,932.2886 METIS |
16.8410 EUR |
16.8410 EUR |
18.5230 EUR |
18.0650 EUR |
| 2025-05-26 |
17.1159 EUR |
80.4495 METIS |
17.3320 EUR |
16.8410 EUR |
17.6320 EUR |
16.8900 EUR |
| 2025-05-25 |
16.8288 EUR |
165.3789 METIS |
17.0290 EUR |
16.3820 EUR |
17.1300 EUR |
16.5460 EUR |
| 2025-05-24 |
17.9158 EUR |
66.9327 METIS |
17.6920 EUR |
17.4120 EUR |
17.7640 EUR |
17.4120 EUR |
| 2025-05-23 |
18.8147 EUR |
982.5138 METIS |
19.2540 EUR |
17.7850 EUR |
20.0660 EUR |
17.7850 EUR |
| 2025-05-22 |
19.0083 EUR |
1,478.7659 METIS |
17.7660 EUR |
17.7660 EUR |
19.8260 EUR |
19.2720 EUR |
| 2025-05-21 |
17.7862 EUR |
7,433.7781 METIS |
17.6810 EUR |
17.2000 EUR |
18.5010 EUR |
17.6330 EUR |
| 2025-05-20 |
17.8889 EUR |
3,355.7434 METIS |
17.9390 EUR |
17.0380 EUR |
18.6710 EUR |
17.4040 EUR |
| 2025-05-19 |
17.4715 EUR |
4,068.9374 METIS |
18.5450 EUR |
16.8230 EUR |
18.7250 EUR |
17.9190 EUR |
| 2025-05-18 |
18.4782 EUR |
3,413.2711 METIS |
17.3000 EUR |
17.2910 EUR |
19.0930 EUR |
17.5930 EUR |
| 2025-05-17 |
17.0654 EUR |
1,525.0684 METIS |
17.9920 EUR |
16.9090 EUR |
17.9920 EUR |
17.1540 EUR |
| 2025-05-16 |
19.2496 EUR |
6,417.8224 METIS |
18.7120 EUR |
17.8920 EUR |
19.7150 EUR |
18.0790 EUR |
| 2025-05-15 |
18.9147 EUR |
506.6176 METIS |
20.2790 EUR |
18.2010 EUR |
20.3080 EUR |
19.3000 EUR |
| 2025-05-14 |
21.4699 EUR |
2,291.2917 METIS |
22.2870 EUR |
20.1710 EUR |
22.4040 EUR |
20.2990 EUR |
| 2025-05-13 |
21.9465 EUR |
3,419.9374 METIS |
20.8440 EUR |
19.7310 EUR |
22.7370 EUR |
22.0120 EUR |
| 2025-05-12 |
20.6628 EUR |
3,423.8351 METIS |
19.7840 EUR |
19.4800 EUR |
21.5640 EUR |
20.8270 EUR |
| 2025-05-11 |
20.8898 EUR |
3,755.5074 METIS |
20.4000 EUR |
19.2100 EUR |
23.2280 EUR |
19.8630 EUR |
| 2025-05-10 |
18.3655 EUR |
669.3390 METIS |
18.8030 EUR |
17.5850 EUR |
19.4050 EUR |
18.2210 EUR |
| 2025-05-09 |
16.8870 EUR |
10,632.5203 METIS |
15.5710 EUR |
15.5050 EUR |
18.4480 EUR |
18.0570 EUR |
| 2025-05-08 |
14.6346 EUR |
1,279.3796 METIS |
13.1650 EUR |
13.1650 EUR |
15.0850 EUR |
15.0710 EUR |
| 2025-05-07 |
13.1120 EUR |
2,747.7620 METIS |
12.8840 EUR |
12.6110 EUR |
13.4280 EUR |
13.0120 EUR |
| 2025-05-06 |
12.9807 EUR |
616.9665 METIS |
12.9770 EUR |
12.4060 EUR |
12.9770 EUR |
12.6300 EUR |
| 2025-05-05 |
12.9388 EUR |
157.1399 METIS |
13.0800 EUR |
12.8230 EUR |
13.1210 EUR |
13.1210 EUR |
| 2025-05-04 |
13.4511 EUR |
1,197.9251 METIS |
13.4710 EUR |
13.0560 EUR |
13.4710 EUR |
13.3000 EUR |
| 2025-05-03 |
13.8880 EUR |
2,123.6878 METIS |
14.1360 EUR |
13.3050 EUR |
14.1830 EUR |
13.3050 EUR |
| 2025-05-02 |
14.2744 EUR |
925.4478 METIS |
14.3090 EUR |
14.1280 EUR |
14.4830 EUR |
14.1280 EUR |
| 2025-05-01 |
14.3794 EUR |
1,509.5269 METIS |
14.1140 EUR |
14.1140 EUR |
14.5300 EUR |
14.5030 EUR |
| 2025-04-30 |
13.5741 EUR |
6,413.3315 METIS |
14.2930 EUR |
13.2100 EUR |
14.2930 EUR |
13.9090 EUR |
| 2025-04-29 |
14.5951 EUR |
1,778.8950 METIS |
14.2190 EUR |
14.2190 EUR |
14.7110 EUR |
14.5010 EUR |
| 2025-04-28 |
13.8659 EUR |
2,770.5696 METIS |
13.8520 EUR |
13.4090 EUR |
14.5530 EUR |
14.2800 EUR |
| 2025-04-27 |
14.4607 EUR |
598.1648 METIS |
14.7900 EUR |
13.8440 EUR |
15.0490 EUR |
14.1100 EUR |
| 2025-04-26 |
14.8012 EUR |
2,464.7457 METIS |
14.7050 EUR |
14.4750 EUR |
15.0120 EUR |
14.5780 EUR |
| 2025-04-25 |
14.4049 EUR |
2,215.2298 METIS |
14.1110 EUR |
14.0880 EUR |
14.6380 EUR |
14.3260 EUR |
| 2025-04-24 |
13.7058 EUR |
901.3666 METIS |
13.5870 EUR |
13.2400 EUR |
14.0010 EUR |
13.6980 EUR |
| 2025-04-23 |
13.9262 EUR |
3,183.0219 METIS |
13.8940 EUR |
13.5910 EUR |
14.1880 EUR |
13.9430 EUR |
| 2025-04-22 |
12.9382 EUR |
7,550.9756 METIS |
12.3760 EUR |
12.1730 EUR |
13.4850 EUR |
13.4850 EUR |