Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
5.0096 EUR |
2,015.1539 METIS |
4.9890 EUR |
4.6430 EUR |
5.1151 EUR |
4.7246 EUR |
| 2025-12-14 |
5.1592 EUR |
3,691.2758 METIS |
5.3081 EUR |
5.1036 EUR |
5.3081 EUR |
5.1036 EUR |
| 2025-12-13 |
5.2491 EUR |
612.4422 METIS |
5.3094 EUR |
5.2605 EUR |
5.3925 EUR |
5.3901 EUR |
| 2025-12-12 |
5.3769 EUR |
2,983.7694 METIS |
5.5857 EUR |
5.1899 EUR |
5.6430 EUR |
5.1899 EUR |
| 2025-12-11 |
5.5705 EUR |
1,127.8844 METIS |
5.3750 EUR |
5.2110 EUR |
5.3760 EUR |
5.2652 EUR |
| 2025-12-10 |
5.7199 EUR |
7,476.6844 METIS |
5.6880 EUR |
5.6280 EUR |
6.1070 EUR |
5.6840 EUR |
| 2025-12-09 |
5.5606 EUR |
5,467.7850 METIS |
5.4370 EUR |
5.3700 EUR |
5.8840 EUR |
5.8270 EUR |
| 2025-12-08 |
5.5825 EUR |
347.8120 METIS |
5.6430 EUR |
5.5980 EUR |
5.7570 EUR |
5.5980 EUR |
| 2025-12-07 |
5.4836 EUR |
1,352.3442 METIS |
5.6320 EUR |
5.3750 EUR |
5.6390 EUR |
5.4260 EUR |
| 2025-12-06 |
5.6237 EUR |
5,248.9873 METIS |
5.7300 EUR |
5.5690 EUR |
5.7300 EUR |
5.6260 EUR |
| 2025-12-05 |
5.7842 EUR |
7,069.3666 METIS |
6.0580 EUR |
5.5710 EUR |
6.0580 EUR |
5.6840 EUR |
| 2025-12-04 |
6.2512 EUR |
221.8595 METIS |
6.3260 EUR |
6.0280 EUR |
6.3260 EUR |
6.0600 EUR |
| 2025-12-03 |
6.4004 EUR |
3,985.6110 METIS |
5.9710 EUR |
5.8240 EUR |
6.6700 EUR |
6.4550 EUR |
| 2025-12-02 |
6.0265 EUR |
303.1905 METIS |
5.7220 EUR |
5.7220 EUR |
6.2220 EUR |
6.0140 EUR |
| 2025-12-01 |
5.7416 EUR |
1,056.7281 METIS |
6.2220 EUR |
5.6090 EUR |
6.2220 EUR |
5.7730 EUR |
| 2025-11-30 |
6.3662 EUR |
508.9307 METIS |
6.3620 EUR |
6.2760 EUR |
6.3950 EUR |
6.3950 EUR |
| 2025-11-29 |
6.4872 EUR |
1,208.5760 METIS |
6.6250 EUR |
6.4320 EUR |
6.6460 EUR |
6.4320 EUR |
| 2025-11-28 |
6.5985 EUR |
1,159.7367 METIS |
6.6640 EUR |
6.5330 EUR |
6.7570 EUR |
6.6130 EUR |
| 2025-11-27 |
6.6040 EUR |
2,322.7017 METIS |
6.5780 EUR |
6.5700 EUR |
6.8010 EUR |
6.8000 EUR |
| 2025-11-26 |
6.4120 EUR |
1,672.3004 METIS |
6.3730 EUR |
6.1880 EUR |
6.5350 EUR |
6.5170 EUR |
| 2025-11-25 |
6.3359 EUR |
1,077.8373 METIS |
6.4240 EUR |
6.1960 EUR |
6.4590 EUR |
6.3690 EUR |
| 2025-11-24 |
6.2881 EUR |
2,394.9464 METIS |
6.3630 EUR |
6.1490 EUR |
6.4740 EUR |
6.4530 EUR |
| 2025-11-23 |
6.3362 EUR |
249.4406 METIS |
6.3270 EUR |
6.2330 EUR |
6.3880 EUR |
6.2760 EUR |
| 2025-11-22 |
6.1800 EUR |
1,149.6221 METIS |
6.3140 EUR |
6.0350 EUR |
6.3140 EUR |
6.2500 EUR |
| 2025-11-21 |
6.5072 EUR |
2,605.5930 METIS |
6.7200 EUR |
6.1000 EUR |
6.7200 EUR |
6.2970 EUR |
| 2025-11-20 |
6.9657 EUR |
678.6916 METIS |
7.2030 EUR |
6.5980 EUR |
7.4280 EUR |
6.6640 EUR |
| 2025-11-19 |
7.2550 EUR |
74.2927 METIS |
7.1220 EUR |
7.0800 EUR |
7.1220 EUR |
7.0800 EUR |
| 2025-11-18 |
7.0729 EUR |
6,924.2326 METIS |
7.0710 EUR |
6.9030 EUR |
7.3180 EUR |
7.2450 EUR |
| 2025-11-17 |
7.5022 EUR |
2,596.3028 METIS |
7.6080 EUR |
6.9820 EUR |
7.6300 EUR |
6.9820 EUR |
| 2025-11-16 |
7.7882 EUR |
2,551.2074 METIS |
7.8210 EUR |
7.5630 EUR |
7.9210 EUR |
7.6430 EUR |
| 2025-11-15 |
7.8904 EUR |
1,384.8501 METIS |
7.9300 EUR |
7.7460 EUR |
7.9990 EUR |
7.7460 EUR |
| 2025-11-14 |
7.8411 EUR |
2,695.6330 METIS |
7.7170 EUR |
7.5630 EUR |
7.9410 EUR |
7.9080 EUR |
| 2025-11-13 |
8.3374 EUR |
7,778.3416 METIS |
8.1770 EUR |
7.8400 EUR |
8.7600 EUR |
7.8400 EUR |
| 2025-11-12 |
8.4106 EUR |
293.4495 METIS |
8.1800 EUR |
8.1670 EUR |
8.7010 EUR |
8.1670 EUR |
| 2025-11-11 |
8.7929 EUR |
2,098.0494 METIS |
8.7970 EUR |
8.2620 EUR |
9.2020 EUR |
8.3270 EUR |
| 2025-11-10 |
9.2331 EUR |
7,789.6161 METIS |
9.0520 EUR |
9.0150 EUR |
9.9390 EUR |
9.1670 EUR |
| 2025-11-09 |
9.0175 EUR |
4,025.0068 METIS |
8.0490 EUR |
8.0150 EUR |
9.8880 EUR |
9.2800 EUR |
| 2025-11-08 |
8.6381 EUR |
3,747.7995 METIS |
8.9250 EUR |
8.3380 EUR |
8.9870 EUR |
8.4310 EUR |
| 2025-11-07 |
9.1226 EUR |
49,943.6401 METIS |
8.0770 EUR |
8.0770 EUR |
10.7620 EUR |
9.1700 EUR |
| 2025-11-06 |
8.2182 EUR |
34,775.1527 METIS |
6.9020 EUR |
6.9010 EUR |
11.1740 EUR |
7.8390 EUR |
| 2025-11-05 |
6.7044 EUR |
1,260.5988 METIS |
6.8770 EUR |
6.4770 EUR |
6.9750 EUR |
6.9710 EUR |
| 2025-11-04 |
7.1331 EUR |
4,469.9193 METIS |
7.3210 EUR |
6.6000 EUR |
7.4270 EUR |
6.8060 EUR |
| 2025-11-03 |
7.4440 EUR |
3,612.9879 METIS |
7.9410 EUR |
7.0300 EUR |
7.9620 EUR |
7.1550 EUR |
| 2025-11-02 |
8.5537 EUR |
1,996.0567 METIS |
8.2660 EUR |
8.1420 EUR |
8.8530 EUR |
8.1420 EUR |
| 2025-11-01 |
8.0657 EUR |
1,701.2017 METIS |
7.7760 EUR |
7.7760 EUR |
8.3690 EUR |
8.2220 EUR |
| 2025-10-31 |
7.7199 EUR |
170.5001 METIS |
7.8760 EUR |
7.6980 EUR |
7.9410 EUR |
7.8230 EUR |
| 2025-10-30 |
7.7147 EUR |
2,715.3585 METIS |
8.0560 EUR |
7.3950 EUR |
8.1620 EUR |
7.5750 EUR |
| 2025-10-29 |
8.4836 EUR |
3,259.7946 METIS |
8.4950 EUR |
8.2750 EUR |
8.6650 EUR |
8.6380 EUR |
| 2025-10-28 |
8.7136 EUR |
1,286.1528 METIS |
8.6990 EUR |
8.5000 EUR |
8.8300 EUR |
8.5140 EUR |
| 2025-10-27 |
8.8359 EUR |
1,352.7980 METIS |
8.9560 EUR |
8.7030 EUR |
9.1000 EUR |
8.7290 EUR |