Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
12.5929 EUR |
13,171.7404 METIS |
12.4330 EUR |
12.3930 EUR |
12.9230 EUR |
12.3930 EUR |
| 2025-04-20 |
12.8276 EUR |
2,497.8433 METIS |
12.4310 EUR |
12.3660 EUR |
13.0680 EUR |
12.6240 EUR |
| 2025-04-19 |
12.3488 EUR |
3,104.5440 METIS |
11.9520 EUR |
11.8620 EUR |
12.5820 EUR |
12.3620 EUR |
| 2025-04-18 |
11.7937 EUR |
2,736.3470 METIS |
11.5160 EUR |
11.5160 EUR |
11.8650 EUR |
11.7640 EUR |
| 2025-04-17 |
11.4453 EUR |
171.0938 METIS |
11.2200 EUR |
11.1690 EUR |
11.7020 EUR |
11.5050 EUR |
| 2025-04-16 |
11.3629 EUR |
2,640.7154 METIS |
11.6100 EUR |
10.8850 EUR |
11.6100 EUR |
10.8850 EUR |
| 2025-04-15 |
12.2760 EUR |
7,813.3540 METIS |
12.1600 EUR |
11.6830 EUR |
12.5720 EUR |
11.7000 EUR |
| 2025-04-14 |
12.4160 EUR |
4,695.8142 METIS |
12.0170 EUR |
11.9650 EUR |
12.7820 EUR |
12.1690 EUR |
| 2025-04-13 |
12.3918 EUR |
2,008.5603 METIS |
12.6740 EUR |
11.9240 EUR |
13.0240 EUR |
11.9290 EUR |
| 2025-04-12 |
12.3036 EUR |
3,899.6395 METIS |
11.6900 EUR |
11.6900 EUR |
12.8040 EUR |
12.6620 EUR |
| 2025-04-11 |
11.7740 EUR |
4,629.8390 METIS |
11.5900 EUR |
11.5900 EUR |
12.1500 EUR |
12.0540 EUR |
| 2025-04-10 |
11.9412 EUR |
2,418.9987 METIS |
12.4450 EUR |
11.4000 EUR |
12.4450 EUR |
11.7020 EUR |
| 2025-04-09 |
12.0578 EUR |
8,834.4873 METIS |
11.4390 EUR |
11.2390 EUR |
12.7570 EUR |
12.7570 EUR |
| 2025-04-08 |
12.0378 EUR |
974.4707 METIS |
12.2190 EUR |
11.5360 EUR |
12.3740 EUR |
11.7040 EUR |
| 2025-04-07 |
11.6770 EUR |
12,295.5859 METIS |
11.6180 EUR |
10.6300 EUR |
12.6380 EUR |
12.0870 EUR |
| 2025-04-06 |
13.0573 EUR |
1,154.0190 METIS |
13.5590 EUR |
12.0360 EUR |
13.5620 EUR |
12.1890 EUR |
| 2025-04-05 |
13.6705 EUR |
567.9853 METIS |
13.9160 EUR |
13.3450 EUR |
13.9230 EUR |
13.4480 EUR |
| 2025-04-04 |
13.4279 EUR |
2,771.3387 METIS |
13.4300 EUR |
13.1570 EUR |
13.8730 EUR |
13.8540 EUR |
| 2025-04-03 |
13.2960 EUR |
5,295.7026 METIS |
13.4110 EUR |
12.6740 EUR |
13.8330 EUR |
13.3080 EUR |
| 2025-04-02 |
14.2327 EUR |
8,509.9134 METIS |
14.4900 EUR |
13.9780 EUR |
14.4900 EUR |
14.0600 EUR |
| 2025-04-01 |
14.6578 EUR |
13,045.1449 METIS |
14.3220 EUR |
14.3220 EUR |
15.0140 EUR |
14.5550 EUR |
| 2025-03-31 |
14.3227 EUR |
3,552.3606 METIS |
14.0750 EUR |
13.7550 EUR |
14.5070 EUR |
14.2470 EUR |
| 2025-03-30 |
14.1447 EUR |
2,434.5746 METIS |
13.8660 EUR |
13.8660 EUR |
14.6020 EUR |
14.3300 EUR |
| 2025-03-29 |
14.3754 EUR |
3,159.9624 METIS |
14.6820 EUR |
13.8130 EUR |
14.6820 EUR |
13.8800 EUR |
| 2025-03-28 |
15.5485 EUR |
2,745.0543 METIS |
16.9620 EUR |
15.0580 EUR |
16.9620 EUR |
15.1120 EUR |
| 2025-03-27 |
17.3170 EUR |
505.9248 METIS |
17.3720 EUR |
16.8770 EUR |
17.6040 EUR |
17.1380 EUR |
| 2025-03-26 |
17.3496 EUR |
1,218.9395 METIS |
17.2670 EUR |
17.0130 EUR |
17.9780 EUR |
17.1900 EUR |
| 2025-03-25 |
16.9163 EUR |
2,018.9251 METIS |
17.1690 EUR |
16.7430 EUR |
17.2410 EUR |
17.2410 EUR |
| 2025-03-24 |
17.2263 EUR |
2,299.2511 METIS |
16.8840 EUR |
16.8840 EUR |
17.5260 EUR |
17.1670 EUR |
| 2025-03-23 |
16.7725 EUR |
5,579.8968 METIS |
16.6830 EUR |
16.4500 EUR |
17.0700 EUR |
16.9050 EUR |
| 2025-03-22 |
16.4806 EUR |
1,934.8835 METIS |
16.2720 EUR |
16.2720 EUR |
16.7550 EUR |
16.7550 EUR |
| 2025-03-21 |
16.3097 EUR |
2,146.5005 METIS |
16.3410 EUR |
16.1750 EUR |
16.4890 EUR |
16.4370 EUR |
| 2025-03-20 |
16.3280 EUR |
4,721.9139 METIS |
16.5110 EUR |
16.0550 EUR |
16.5110 EUR |
16.4020 EUR |
| 2025-03-19 |
16.3785 EUR |
7,845.9534 METIS |
15.9110 EUR |
15.8190 EUR |
16.6430 EUR |
16.4090 EUR |
| 2025-03-18 |
15.7075 EUR |
2,537.8840 METIS |
15.8860 EUR |
15.4720 EUR |
15.8860 EUR |
15.7590 EUR |
| 2025-03-17 |
16.0182 EUR |
3,160.7523 METIS |
15.5680 EUR |
15.5680 EUR |
16.3860 EUR |
16.3860 EUR |
| 2025-03-16 |
16.1735 EUR |
4,279.0682 METIS |
16.0490 EUR |
15.4050 EUR |
17.2930 EUR |
15.5090 EUR |
| 2025-03-15 |
15.7120 EUR |
2,170.1112 METIS |
15.6230 EUR |
15.5830 EUR |
16.2310 EUR |
16.2310 EUR |
| 2025-03-14 |
15.1585 EUR |
4,544.9768 METIS |
14.9800 EUR |
14.9800 EUR |
15.6210 EUR |
15.4310 EUR |
| 2025-03-13 |
15.2045 EUR |
3,022.8568 METIS |
15.3900 EUR |
14.7680 EUR |
15.3900 EUR |
14.9960 EUR |
| 2025-03-12 |
15.2889 EUR |
3,086.7476 METIS |
15.1010 EUR |
14.8300 EUR |
15.7300 EUR |
15.2010 EUR |
| 2025-03-11 |
14.1540 EUR |
9,025.0389 METIS |
14.5680 EUR |
13.2280 EUR |
15.2050 EUR |
15.0990 EUR |
| 2025-03-10 |
15.5974 EUR |
6,109.6499 METIS |
15.8960 EUR |
13.7480 EUR |
16.7440 EUR |
13.7590 EUR |
| 2025-03-09 |
16.7540 EUR |
1,280.3102 METIS |
17.2630 EUR |
15.7380 EUR |
17.6250 EUR |
15.7490 EUR |
| 2025-03-08 |
17.7882 EUR |
903.3535 METIS |
17.8540 EUR |
17.5000 EUR |
17.9690 EUR |
17.8360 EUR |
| 2025-03-07 |
18.4524 EUR |
1,062.6066 METIS |
18.2150 EUR |
17.8810 EUR |
18.6950 EUR |
18.4430 EUR |
| 2025-03-06 |
18.9220 EUR |
2,274.4088 METIS |
19.1170 EUR |
18.5130 EUR |
19.3480 EUR |
18.9550 EUR |
| 2025-03-05 |
18.8624 EUR |
1,265.0154 METIS |
18.6940 EUR |
18.4660 EUR |
19.2260 EUR |
18.5400 EUR |
| 2025-03-04 |
18.1903 EUR |
4,450.4178 METIS |
18.3120 EUR |
17.0940 EUR |
19.6930 EUR |
18.7340 EUR |
| 2025-03-03 |
22.8958 EUR |
850.2855 METIS |
22.7460 EUR |
21.6050 EUR |
23.7390 EUR |
21.7430 EUR |