Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
47.3556 EUR |
2,405.5910 METIS |
45.8980 EUR |
45.8980 EUR |
49.3640 EUR |
48.7010 EUR |
| 2024-11-09 |
43.8132 EUR |
4,939.3541 METIS |
43.3960 EUR |
42.0690 EUR |
45.4500 EUR |
44.6820 EUR |
| 2024-11-08 |
42.9319 EUR |
2,263.1169 METIS |
42.2080 EUR |
41.3040 EUR |
45.2670 EUR |
43.6580 EUR |
| 2024-11-07 |
41.5030 EUR |
1,205.0285 METIS |
41.3510 EUR |
40.3760 EUR |
42.9590 EUR |
42.2440 EUR |
| 2024-11-06 |
39.1267 EUR |
3,937.7815 METIS |
35.4160 EUR |
35.4160 EUR |
40.8300 EUR |
40.2710 EUR |
| 2024-11-05 |
33.5935 EUR |
375.1457 METIS |
33.3800 EUR |
32.6140 EUR |
34.7110 EUR |
33.8860 EUR |
| 2024-11-04 |
33.2895 EUR |
643.5133 METIS |
33.7750 EUR |
31.8550 EUR |
34.2810 EUR |
31.8550 EUR |
| 2024-11-03 |
33.4535 EUR |
2,827.7168 METIS |
35.4760 EUR |
32.5070 EUR |
35.4760 EUR |
33.9140 EUR |
| 2024-11-02 |
36.8323 EUR |
284.3521 METIS |
37.5430 EUR |
35.5180 EUR |
37.6120 EUR |
35.5280 EUR |
| 2024-11-01 |
37.6400 EUR |
1,376.5779 METIS |
37.9580 EUR |
36.6370 EUR |
38.6960 EUR |
37.1670 EUR |
| 2024-10-31 |
39.7979 EUR |
621.7275 METIS |
41.0110 EUR |
37.3330 EUR |
41.0110 EUR |
37.4830 EUR |
| 2024-10-30 |
41.6171 EUR |
1,071.4685 METIS |
42.2160 EUR |
40.8010 EUR |
42.6670 EUR |
41.3270 EUR |
| 2024-10-29 |
41.2791 EUR |
4,190.8441 METIS |
37.5300 EUR |
37.5300 EUR |
43.1520 EUR |
41.9000 EUR |
| 2024-10-28 |
36.4929 EUR |
638.8753 METIS |
36.2850 EUR |
35.5550 EUR |
37.9650 EUR |
37.7480 EUR |
| 2024-10-27 |
35.8255 EUR |
2,035.6416 METIS |
35.1690 EUR |
35.1690 EUR |
36.7230 EUR |
36.3430 EUR |
| 2024-10-26 |
35.4670 EUR |
2,221.9848 METIS |
35.0440 EUR |
34.5090 EUR |
36.4480 EUR |
35.4740 EUR |
| 2024-10-25 |
37.9224 EUR |
1,806.5899 METIS |
40.9840 EUR |
36.6020 EUR |
40.9840 EUR |
37.1100 EUR |
| 2024-10-24 |
40.7206 EUR |
1,696.7431 METIS |
39.7300 EUR |
39.4280 EUR |
42.2940 EUR |
40.5070 EUR |
| 2024-10-23 |
39.7955 EUR |
1,592.8580 METIS |
41.8830 EUR |
37.7920 EUR |
41.8830 EUR |
39.2190 EUR |
| 2024-10-22 |
40.9176 EUR |
1,527.7182 METIS |
41.1030 EUR |
39.8970 EUR |
42.6610 EUR |
42.2080 EUR |
| 2024-10-21 |
41.1135 EUR |
741.7420 METIS |
42.0110 EUR |
40.4000 EUR |
42.4840 EUR |
41.4030 EUR |
| 2024-10-20 |
40.8644 EUR |
770.0753 METIS |
40.2970 EUR |
40.0000 EUR |
42.2480 EUR |
41.8000 EUR |
| 2024-10-19 |
42.1000 EUR |
1,206.3335 METIS |
41.8990 EUR |
39.6580 EUR |
43.9380 EUR |
40.3590 EUR |
| 2024-10-18 |
42.6786 EUR |
4,041.9362 METIS |
39.3780 EUR |
39.3780 EUR |
44.2150 EUR |
42.3970 EUR |
| 2024-10-17 |
39.9949 EUR |
1,071.2621 METIS |
40.3750 EUR |
37.8240 EUR |
41.1930 EUR |
40.3550 EUR |
| 2024-10-16 |
40.5925 EUR |
5,039.7656 METIS |
40.5190 EUR |
39.1290 EUR |
42.0940 EUR |
40.1700 EUR |
| 2024-10-15 |
39.0284 EUR |
7,903.0279 METIS |
35.5420 EUR |
34.9940 EUR |
41.6360 EUR |
40.5720 EUR |
| 2024-10-14 |
33.8227 EUR |
1,045.0463 METIS |
31.0110 EUR |
31.0110 EUR |
35.5750 EUR |
35.5750 EUR |
| 2024-10-13 |
31.0201 EUR |
126.3018 METIS |
31.1270 EUR |
30.2430 EUR |
31.1900 EUR |
30.3860 EUR |
| 2024-10-12 |
31.3867 EUR |
424.3209 METIS |
31.1780 EUR |
31.0350 EUR |
32.0510 EUR |
31.6060 EUR |
| 2024-10-11 |
31.2952 EUR |
3,397.3720 METIS |
28.8360 EUR |
28.8360 EUR |
32.0600 EUR |
31.1540 EUR |
| 2024-10-10 |
28.4374 EUR |
1,594.5058 METIS |
28.5840 EUR |
27.7120 EUR |
28.9720 EUR |
28.2230 EUR |
| 2024-10-09 |
29.0634 EUR |
2,486.8672 METIS |
30.4570 EUR |
28.3930 EUR |
30.6780 EUR |
28.6980 EUR |
| 2024-10-08 |
30.9009 EUR |
496.0027 METIS |
32.3040 EUR |
30.1330 EUR |
32.3040 EUR |
30.5320 EUR |
| 2024-10-07 |
32.5590 EUR |
383.2454 METIS |
33.3170 EUR |
32.1920 EUR |
33.3170 EUR |
32.2100 EUR |
| 2024-10-06 |
32.0488 EUR |
1,456.1620 METIS |
31.0380 EUR |
31.0380 EUR |
32.7410 EUR |
32.5510 EUR |
| 2024-10-05 |
31.0752 EUR |
1,460.3876 METIS |
31.5380 EUR |
30.7690 EUR |
31.7650 EUR |
30.7690 EUR |
| 2024-10-04 |
31.7330 EUR |
1,346.9520 METIS |
29.7680 EUR |
29.7680 EUR |
32.3310 EUR |
31.7890 EUR |
| 2024-10-03 |
29.5307 EUR |
400.2407 METIS |
29.5790 EUR |
28.9870 EUR |
30.1700 EUR |
29.3280 EUR |
| 2024-10-02 |
30.7241 EUR |
531.8102 METIS |
31.2020 EUR |
29.3460 EUR |
31.5950 EUR |
29.3760 EUR |
| 2024-10-01 |
31.2390 EUR |
1,307.2085 METIS |
34.9170 EUR |
30.3900 EUR |
35.6180 EUR |
30.9540 EUR |
| 2024-09-30 |
35.3336 EUR |
429.2124 METIS |
36.5080 EUR |
34.3200 EUR |
36.5080 EUR |
34.3200 EUR |
| 2024-09-29 |
36.3806 EUR |
303.7879 METIS |
35.7850 EUR |
35.4480 EUR |
37.2310 EUR |
37.0150 EUR |
| 2024-09-28 |
36.4698 EUR |
1,129.6134 METIS |
37.4380 EUR |
35.1340 EUR |
37.8850 EUR |
35.7550 EUR |
| 2024-09-27 |
36.8182 EUR |
610.4179 METIS |
36.8890 EUR |
35.9330 EUR |
38.0000 EUR |
37.2860 EUR |
| 2024-09-26 |
36.1160 EUR |
584.7402 METIS |
35.6980 EUR |
35.1980 EUR |
36.7250 EUR |
35.8330 EUR |
| 2024-09-25 |
36.6030 EUR |
1,436.0697 METIS |
36.6660 EUR |
35.4790 EUR |
37.6710 EUR |
35.4790 EUR |
| 2024-09-24 |
34.9091 EUR |
2,310.6686 METIS |
33.0670 EUR |
32.8580 EUR |
36.5960 EUR |
36.5890 EUR |
| 2024-09-23 |
33.2507 EUR |
931.5717 METIS |
33.4290 EUR |
32.5750 EUR |
33.6390 EUR |
33.0760 EUR |
| 2024-09-22 |
32.7817 EUR |
109.8828 METIS |
33.7090 EUR |
31.8960 EUR |
33.7090 EUR |
32.3380 EUR |