Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
8.0693 EUR |
123.6465 METIS |
8.3850 EUR |
7.9150 EUR |
8.3850 EUR |
7.9150 EUR |
| 2025-10-15 |
8.5053 EUR |
311.5283 METIS |
8.6340 EUR |
8.3380 EUR |
8.6490 EUR |
8.3380 EUR |
| 2025-10-14 |
8.9599 EUR |
1,314.1972 METIS |
9.4400 EUR |
8.5300 EUR |
9.4400 EUR |
8.9270 EUR |
| 2025-10-13 |
9.4708 EUR |
2,162.5085 METIS |
9.3310 EUR |
9.2360 EUR |
9.8200 EUR |
9.8110 EUR |
| 2025-10-12 |
8.4183 EUR |
2,265.5774 METIS |
8.1090 EUR |
8.0390 EUR |
9.4500 EUR |
9.4060 EUR |
| 2025-10-11 |
7.7762 EUR |
637.1198 METIS |
7.7350 EUR |
7.7350 EUR |
8.8560 EUR |
8.4600 EUR |
| 2025-10-10 |
10.9726 EUR |
489.4137 METIS |
11.3840 EUR |
10.4000 EUR |
11.3840 EUR |
10.4690 EUR |
| 2025-10-09 |
11.0558 EUR |
1,663.5859 METIS |
11.3810 EUR |
10.7900 EUR |
11.3810 EUR |
11.1860 EUR |
| 2025-10-08 |
11.0697 EUR |
1,871.9532 METIS |
10.8700 EUR |
10.8700 EUR |
11.3000 EUR |
11.2690 EUR |
| 2025-10-07 |
11.0954 EUR |
2,663.0062 METIS |
12.1290 EUR |
10.8600 EUR |
12.1360 EUR |
10.9610 EUR |
| 2025-10-06 |
11.9806 EUR |
250.7506 METIS |
11.6400 EUR |
11.6400 EUR |
12.3190 EUR |
12.2770 EUR |
| 2025-10-05 |
11.8730 EUR |
187.3081 METIS |
11.8750 EUR |
11.5110 EUR |
12.3190 EUR |
11.6570 EUR |
| 2025-10-04 |
12.0323 EUR |
263.0467 METIS |
12.0090 EUR |
11.6780 EUR |
12.2630 EUR |
11.7820 EUR |
| 2025-10-03 |
11.8151 EUR |
325.4982 METIS |
11.9440 EUR |
11.6680 EUR |
12.0240 EUR |
12.0240 EUR |
| 2025-10-02 |
11.6837 EUR |
524.5603 METIS |
11.7270 EUR |
11.5620 EUR |
12.0740 EUR |
12.0510 EUR |
| 2025-10-01 |
11.5515 EUR |
1,677.9488 METIS |
11.1760 EUR |
10.9710 EUR |
11.6240 EUR |
11.5430 EUR |
| 2025-09-30 |
11.1563 EUR |
241.3375 METIS |
11.3660 EUR |
10.9410 EUR |
11.3660 EUR |
11.3180 EUR |
| 2025-09-29 |
11.4602 EUR |
1,205.2394 METIS |
11.3940 EUR |
11.0900 EUR |
11.6550 EUR |
11.6400 EUR |
| 2025-09-28 |
11.1128 EUR |
247.7021 METIS |
11.1920 EUR |
11.0300 EUR |
11.3530 EUR |
11.3530 EUR |
| 2025-09-27 |
11.3476 EUR |
1,639.8910 METIS |
11.2750 EUR |
11.2400 EUR |
11.4600 EUR |
11.2850 EUR |
| 2025-09-26 |
10.9020 EUR |
1,068.4517 METIS |
10.7460 EUR |
10.5980 EUR |
11.3130 EUR |
11.3130 EUR |
| 2025-09-25 |
10.9314 EUR |
364.7116 METIS |
11.4640 EUR |
10.6040 EUR |
11.4640 EUR |
10.7940 EUR |
| 2025-09-24 |
11.4376 EUR |
1,294.0870 METIS |
11.2750 EUR |
11.0910 EUR |
11.6330 EUR |
11.5260 EUR |
| 2025-09-23 |
11.4347 EUR |
994.3823 METIS |
11.3850 EUR |
11.1240 EUR |
11.5960 EUR |
11.4690 EUR |
| 2025-09-22 |
11.6988 EUR |
5,266.7698 METIS |
12.7670 EUR |
11.1110 EUR |
12.7670 EUR |
11.3190 EUR |
| 2025-09-21 |
12.9118 EUR |
732.3563 METIS |
12.8800 EUR |
12.7780 EUR |
13.0000 EUR |
12.9140 EUR |
| 2025-09-20 |
12.8919 EUR |
794.0256 METIS |
12.9060 EUR |
12.7160 EUR |
13.0940 EUR |
12.9140 EUR |
| 2025-09-19 |
13.9904 EUR |
2,585.4994 METIS |
14.2100 EUR |
12.7980 EUR |
14.8560 EUR |
12.7980 EUR |
| 2025-09-18 |
13.6363 EUR |
623.3688 METIS |
13.3320 EUR |
13.2590 EUR |
13.9850 EUR |
13.9850 EUR |
| 2025-09-17 |
12.7640 EUR |
2,220.1060 METIS |
12.9390 EUR |
12.5090 EUR |
13.1500 EUR |
13.0210 EUR |
| 2025-09-16 |
12.9361 EUR |
952.6149 METIS |
12.5410 EUR |
12.4900 EUR |
13.0140 EUR |
12.9160 EUR |
| 2025-09-15 |
12.9278 EUR |
553.0176 METIS |
13.3350 EUR |
12.2880 EUR |
13.3710 EUR |
12.4900 EUR |
| 2025-09-14 |
13.3452 EUR |
1,395.1892 METIS |
13.8720 EUR |
13.2260 EUR |
13.8720 EUR |
13.3870 EUR |
| 2025-09-13 |
13.8893 EUR |
2,063.5424 METIS |
13.9190 EUR |
13.7040 EUR |
14.1450 EUR |
13.8540 EUR |
| 2025-09-12 |
13.4072 EUR |
250.5033 METIS |
13.3910 EUR |
13.1850 EUR |
13.7230 EUR |
13.7230 EUR |
| 2025-09-11 |
13.4192 EUR |
534.0304 METIS |
13.3730 EUR |
13.1080 EUR |
13.6000 EUR |
13.1080 EUR |
| 2025-09-10 |
13.3509 EUR |
3,211.9210 METIS |
13.2350 EUR |
13.1500 EUR |
13.5210 EUR |
13.2750 EUR |
| 2025-09-09 |
13.1846 EUR |
3,533.9061 METIS |
13.0240 EUR |
12.8500 EUR |
13.4140 EUR |
13.1040 EUR |
| 2025-09-08 |
12.9159 EUR |
3,344.6868 METIS |
12.7830 EUR |
12.7830 EUR |
13.1520 EUR |
12.9350 EUR |
| 2025-09-07 |
12.7509 EUR |
2,369.2238 METIS |
12.7850 EUR |
12.6000 EUR |
12.8990 EUR |
12.8240 EUR |
| 2025-09-06 |
12.6611 EUR |
84.8017 METIS |
12.7450 EUR |
12.5280 EUR |
12.7450 EUR |
12.5680 EUR |
| 2025-09-05 |
12.8613 EUR |
3,135.6718 METIS |
12.7250 EUR |
12.5040 EUR |
13.0230 EUR |
12.6150 EUR |
| 2025-09-04 |
12.6286 EUR |
2,412.9819 METIS |
13.0000 EUR |
12.5910 EUR |
13.0000 EUR |
12.6370 EUR |
| 2025-09-03 |
13.1778 EUR |
219.0727 METIS |
13.1770 EUR |
13.1180 EUR |
13.3380 EUR |
13.2090 EUR |
| 2025-09-02 |
13.1885 EUR |
297.0047 METIS |
13.2760 EUR |
12.9470 EUR |
13.4650 EUR |
13.4500 EUR |
| 2025-09-01 |
13.4373 EUR |
354.9613 METIS |
13.5920 EUR |
12.5000 EUR |
13.7420 EUR |
12.5000 EUR |
| 2025-08-31 |
14.0144 EUR |
301.2044 METIS |
14.2610 EUR |
13.8910 EUR |
14.2760 EUR |
13.8910 EUR |
| 2025-08-30 |
13.7506 EUR |
446.8657 METIS |
13.4460 EUR |
13.4460 EUR |
13.8480 EUR |
13.8400 EUR |
| 2025-08-29 |
14.1176 EUR |
435.1328 METIS |
14.5260 EUR |
13.1790 EUR |
14.5260 EUR |
13.1790 EUR |
| 2025-08-28 |
13.8187 EUR |
178.2201 METIS |
13.9280 EUR |
13.6100 EUR |
14.2700 EUR |
14.2700 EUR |