Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
3.2052 EUR |
9,484.3688 METIS |
3.2155 EUR |
3.1219 EUR |
3.2417 EUR |
3.2191 EUR |
| 2026-02-02 |
3.2691 EUR |
2,145.8504 METIS |
3.3025 EUR |
3.1313 EUR |
3.3159 EUR |
3.2623 EUR |
| 2026-02-01 |
3.3384 EUR |
2,445.2881 METIS |
3.4470 EUR |
3.1950 EUR |
3.4577 EUR |
3.3030 EUR |
| 2026-01-31 |
3.5483 EUR |
12,055.5543 METIS |
3.8662 EUR |
3.2197 EUR |
3.8662 EUR |
3.2197 EUR |
| 2026-01-30 |
4.1074 EUR |
26,389.2507 METIS |
4.1055 EUR |
3.9626 EUR |
4.2906 EUR |
3.9902 EUR |
| 2026-01-29 |
4.1425 EUR |
19,444.2774 METIS |
4.3173 EUR |
3.8509 EUR |
4.3173 EUR |
4.0626 EUR |
| 2026-01-28 |
4.3559 EUR |
55,626.5114 METIS |
3.9332 EUR |
3.9332 EUR |
4.8489 EUR |
4.3814 EUR |
| 2026-01-27 |
3.8886 EUR |
712.7097 METIS |
4.0078 EUR |
3.8378 EUR |
4.0078 EUR |
3.8680 EUR |
| 2026-01-26 |
3.9439 EUR |
3,677.2142 METIS |
3.8285 EUR |
3.8285 EUR |
4.0178 EUR |
3.9700 EUR |
| 2026-01-25 |
4.0625 EUR |
3,868.4878 METIS |
4.0659 EUR |
3.9775 EUR |
4.0935 EUR |
4.0921 EUR |
| 2026-01-24 |
4.0617 EUR |
3,821.7427 METIS |
3.9841 EUR |
3.9752 EUR |
4.1312 EUR |
4.1202 EUR |
| 2026-01-23 |
3.9781 EUR |
556.8968 METIS |
3.9480 EUR |
3.9284 EUR |
4.0592 EUR |
3.9284 EUR |
| 2026-01-22 |
4.0758 EUR |
1,096.7408 METIS |
4.0851 EUR |
4.0096 EUR |
4.0851 EUR |
4.0096 EUR |
| 2026-01-21 |
4.0876 EUR |
2,263.9653 METIS |
4.1633 EUR |
4.0000 EUR |
4.2371 EUR |
4.0000 EUR |
| 2026-01-20 |
4.3044 EUR |
573.6851 METIS |
4.4251 EUR |
4.0936 EUR |
4.4251 EUR |
4.0936 EUR |
| 2026-01-19 |
4.4669 EUR |
5,696.8738 METIS |
4.6430 EUR |
4.2854 EUR |
4.7300 EUR |
4.4750 EUR |
| 2026-01-18 |
4.9988 EUR |
340.7702 METIS |
5.0897 EUR |
4.8750 EUR |
5.0897 EUR |
4.8750 EUR |
| 2026-01-17 |
4.9610 EUR |
6,065.5632 METIS |
4.8930 EUR |
4.8027 EUR |
5.1694 EUR |
5.1644 EUR |
| 2026-01-16 |
4.9513 EUR |
7,709.0844 METIS |
4.8750 EUR |
4.7923 EUR |
5.1510 EUR |
4.9369 EUR |
| 2026-01-15 |
5.1291 EUR |
6,214.0830 METIS |
5.2712 EUR |
4.6430 EUR |
5.3341 EUR |
4.7407 EUR |
| 2026-01-14 |
5.1544 EUR |
8,068.1718 METIS |
4.6430 EUR |
4.5422 EUR |
5.6479 EUR |
5.4440 EUR |
| 2026-01-13 |
4.4449 EUR |
79.2224 METIS |
4.4086 EUR |
4.4086 EUR |
4.4858 EUR |
4.4858 EUR |
| 2026-01-12 |
4.4664 EUR |
1,897.3264 METIS |
4.3908 EUR |
4.2643 EUR |
4.5009 EUR |
4.3694 EUR |
| 2026-01-11 |
4.3324 EUR |
1,368.0768 METIS |
4.2672 EUR |
4.2672 EUR |
4.5295 EUR |
4.3650 EUR |
| 2026-01-10 |
4.2874 EUR |
373.6743 METIS |
4.2148 EUR |
4.2148 EUR |
4.3215 EUR |
4.2786 EUR |
| 2026-01-09 |
4.3347 EUR |
2,328.9572 METIS |
4.3474 EUR |
4.2063 EUR |
4.3741 EUR |
4.3055 EUR |
| 2026-01-08 |
4.3173 EUR |
349.1785 METIS |
4.6061 EUR |
4.2797 EUR |
4.6061 EUR |
4.3704 EUR |
| 2026-01-07 |
4.7313 EUR |
803.4991 METIS |
4.7412 EUR |
4.5365 EUR |
4.7596 EUR |
4.5893 EUR |
| 2026-01-06 |
4.6316 EUR |
1,647.5189 METIS |
4.6372 EUR |
4.5258 EUR |
4.9159 EUR |
4.5258 EUR |
| 2026-01-05 |
4.5683 EUR |
1,134.3115 METIS |
4.6139 EUR |
4.4500 EUR |
4.6139 EUR |
4.5442 EUR |
| 2026-01-04 |
4.6091 EUR |
1,370.8191 METIS |
4.4812 EUR |
4.4751 EUR |
4.6511 EUR |
4.6001 EUR |
| 2026-01-03 |
4.4986 EUR |
471.0156 METIS |
4.5424 EUR |
4.4020 EUR |
4.6609 EUR |
4.4337 EUR |
| 2026-01-02 |
4.3720 EUR |
1,867.4913 METIS |
4.2929 EUR |
4.2700 EUR |
4.5258 EUR |
4.5258 EUR |
| 2026-01-01 |
4.3095 EUR |
5,504.6179 METIS |
4.2362 EUR |
4.2336 EUR |
4.5110 EUR |
4.4213 EUR |
| 2025-12-31 |
4.3102 EUR |
1,360.2213 METIS |
4.3019 EUR |
4.1223 EUR |
4.3394 EUR |
4.2235 EUR |
| 2025-12-30 |
4.3467 EUR |
4,371.4271 METIS |
4.2964 EUR |
4.2858 EUR |
4.4165 EUR |
4.2858 EUR |
| 2025-12-29 |
4.5310 EUR |
7,808.1507 METIS |
4.5565 EUR |
4.3834 EUR |
4.6668 EUR |
4.3836 EUR |
| 2025-12-28 |
4.7236 EUR |
9,220.0055 METIS |
5.0124 EUR |
4.3970 EUR |
5.0394 EUR |
4.5800 EUR |
| 2025-12-27 |
5.1356 EUR |
4,296.7755 METIS |
5.1511 EUR |
4.9989 EUR |
5.1511 EUR |
5.0048 EUR |
| 2025-12-26 |
5.2465 EUR |
7,227.1197 METIS |
4.9051 EUR |
4.8980 EUR |
5.5293 EUR |
5.1768 EUR |
| 2025-12-25 |
5.3955 EUR |
42,064.7663 METIS |
5.6943 EUR |
5.0209 EUR |
5.8245 EUR |
5.0474 EUR |
| 2025-12-24 |
4.5285 EUR |
355.5088 METIS |
4.5775 EUR |
4.4912 EUR |
4.6500 EUR |
4.6500 EUR |
| 2025-12-23 |
4.6018 EUR |
177.8536 METIS |
4.5783 EUR |
4.5522 EUR |
4.5783 EUR |
4.5522 EUR |
| 2025-12-22 |
4.6085 EUR |
3,906.4435 METIS |
4.5889 EUR |
4.5555 EUR |
4.7304 EUR |
4.5711 EUR |
| 2025-12-21 |
4.6150 EUR |
7,724.3662 METIS |
4.6430 EUR |
4.5079 EUR |
4.6888 EUR |
4.5980 EUR |
| 2025-12-20 |
4.6947 EUR |
1,493.3827 METIS |
4.7004 EUR |
4.6766 EUR |
4.7417 EUR |
4.7417 EUR |
| 2025-12-19 |
4.6266 EUR |
4,999.5567 METIS |
4.3401 EUR |
4.3071 EUR |
4.8972 EUR |
4.7390 EUR |
| 2025-12-18 |
4.3568 EUR |
4,358.9710 METIS |
4.4832 EUR |
4.2952 EUR |
4.6308 EUR |
4.2952 EUR |
| 2025-12-17 |
4.8023 EUR |
3,796.5115 METIS |
4.8750 EUR |
4.4488 EUR |
4.9709 EUR |
4.4488 EUR |
| 2025-12-16 |
4.9765 EUR |
2,833.5439 METIS |
4.7304 EUR |
4.7287 EUR |
5.1272 EUR |
4.9939 EUR |