Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
22.8958 EUR |
850.2855 METIS |
22.7460 EUR |
21.6050 EUR |
23.7390 EUR |
21.7430 EUR |
| 2025-03-02 |
22.7703 EUR |
3,165.3439 METIS |
21.2620 EUR |
21.0520 EUR |
24.0130 EUR |
21.4040 EUR |
| 2025-03-01 |
21.3974 EUR |
847.0295 METIS |
21.9510 EUR |
21.0840 EUR |
21.9510 EUR |
21.4800 EUR |
| 2025-02-28 |
21.1626 EUR |
2,842.6787 METIS |
21.5000 EUR |
20.2300 EUR |
21.9570 EUR |
21.5540 EUR |
| 2025-02-27 |
22.9839 EUR |
388.5258 METIS |
22.4110 EUR |
22.3160 EUR |
23.2970 EUR |
23.2040 EUR |
| 2025-02-26 |
24.0443 EUR |
1,909.3515 METIS |
24.2290 EUR |
22.5520 EUR |
24.6410 EUR |
22.5520 EUR |
| 2025-02-25 |
24.1946 EUR |
8,684.4475 METIS |
25.0710 EUR |
23.0320 EUR |
25.8520 EUR |
25.3530 EUR |
| 2025-02-24 |
25.0398 EUR |
33,769.7357 METIS |
24.6960 EUR |
22.4120 EUR |
27.3820 EUR |
26.5310 EUR |
| 2025-02-23 |
25.1171 EUR |
809.0936 METIS |
24.7780 EUR |
24.6020 EUR |
25.5680 EUR |
24.9300 EUR |
| 2025-02-22 |
24.7115 EUR |
1,090.7584 METIS |
24.4880 EUR |
24.4130 EUR |
25.1480 EUR |
25.1480 EUR |
| 2025-02-21 |
25.5952 EUR |
2,217.5801 METIS |
25.2860 EUR |
23.9160 EUR |
26.6560 EUR |
24.5400 EUR |
| 2025-02-20 |
23.8682 EUR |
3,830.8271 METIS |
22.8250 EUR |
22.4850 EUR |
25.1140 EUR |
24.7890 EUR |
| 2025-02-19 |
22.2406 EUR |
1,318.2007 METIS |
21.7870 EUR |
21.4470 EUR |
22.5400 EUR |
22.4650 EUR |
| 2025-02-18 |
21.7580 EUR |
1,975.8920 METIS |
21.3790 EUR |
20.6930 EUR |
22.4410 EUR |
21.1080 EUR |
| 2025-02-17 |
22.1987 EUR |
1,061.5376 METIS |
22.1470 EUR |
21.7910 EUR |
22.9360 EUR |
21.8500 EUR |
| 2025-02-16 |
22.0142 EUR |
370.6941 METIS |
21.8330 EUR |
21.6350 EUR |
22.4110 EUR |
21.6800 EUR |
| 2025-02-15 |
22.0835 EUR |
457.4515 METIS |
22.0930 EUR |
21.4250 EUR |
22.7200 EUR |
21.5300 EUR |
| 2025-02-14 |
22.2808 EUR |
1,026.7137 METIS |
22.4710 EUR |
21.9460 EUR |
22.9230 EUR |
22.6830 EUR |
| 2025-02-13 |
22.6237 EUR |
974.8085 METIS |
22.9710 EUR |
21.7880 EUR |
23.4290 EUR |
21.9980 EUR |
| 2025-02-12 |
21.9508 EUR |
2,527.6736 METIS |
21.7710 EUR |
21.0950 EUR |
23.1790 EUR |
23.1790 EUR |
| 2025-02-11 |
22.5282 EUR |
925.1602 METIS |
22.8080 EUR |
21.6460 EUR |
23.4700 EUR |
21.6670 EUR |
| 2025-02-10 |
22.1359 EUR |
961.9110 METIS |
22.4600 EUR |
21.5500 EUR |
22.6220 EUR |
22.3870 EUR |
| 2025-02-09 |
22.4590 EUR |
1,728.7064 METIS |
22.3490 EUR |
21.2060 EUR |
23.3500 EUR |
21.2060 EUR |
| 2025-02-08 |
21.6871 EUR |
697.2926 METIS |
22.0460 EUR |
21.1010 EUR |
22.4580 EUR |
22.2110 EUR |
| 2025-02-07 |
22.2972 EUR |
1,862.6018 METIS |
21.5310 EUR |
21.4380 EUR |
23.0940 EUR |
21.5230 EUR |
| 2025-02-06 |
21.8728 EUR |
1,358.1456 METIS |
22.7630 EUR |
21.2430 EUR |
23.2570 EUR |
21.3990 EUR |
| 2025-02-05 |
23.0364 EUR |
1,828.9285 METIS |
23.7010 EUR |
22.2790 EUR |
23.8580 EUR |
22.5740 EUR |
| 2025-02-04 |
24.1942 EUR |
2,595.2066 METIS |
25.8050 EUR |
22.9370 EUR |
25.9660 EUR |
23.0300 EUR |
| 2025-02-03 |
22.5972 EUR |
15,142.8539 METIS |
26.4340 EUR |
19.8280 EUR |
26.7050 EUR |
26.4660 EUR |
| 2025-02-02 |
27.3793 EUR |
3,500.9052 METIS |
32.3330 EUR |
25.4460 EUR |
32.6630 EUR |
25.6480 EUR |
| 2025-02-01 |
34.3207 EUR |
1,347.1305 METIS |
35.1120 EUR |
31.9050 EUR |
35.3350 EUR |
31.9050 EUR |
| 2025-01-31 |
34.2246 EUR |
1,933.7440 METIS |
32.9410 EUR |
32.0600 EUR |
36.2700 EUR |
34.4730 EUR |
| 2025-01-30 |
32.4404 EUR |
1,337.8382 METIS |
30.1000 EUR |
30.1000 EUR |
32.9390 EUR |
32.4740 EUR |
| 2025-01-29 |
30.7002 EUR |
402.7402 METIS |
29.5880 EUR |
29.5880 EUR |
31.4570 EUR |
31.0840 EUR |
| 2025-01-28 |
31.1096 EUR |
878.3022 METIS |
31.5070 EUR |
29.4420 EUR |
31.9710 EUR |
29.5950 EUR |
| 2025-01-27 |
31.6752 EUR |
742.7698 METIS |
32.6100 EUR |
29.3350 EUR |
32.8590 EUR |
30.1200 EUR |
| 2025-01-26 |
33.9786 EUR |
799.9842 METIS |
33.6600 EUR |
33.4690 EUR |
34.6020 EUR |
33.9260 EUR |
| 2025-01-25 |
33.3478 EUR |
1,289.2956 METIS |
32.3360 EUR |
31.9770 EUR |
33.8700 EUR |
33.4910 EUR |
| 2025-01-24 |
34.4592 EUR |
1,556.7035 METIS |
33.3240 EUR |
32.6330 EUR |
35.6320 EUR |
32.8750 EUR |
| 2025-01-23 |
32.3620 EUR |
583.3885 METIS |
32.9240 EUR |
31.4870 EUR |
33.2630 EUR |
32.4490 EUR |
| 2025-01-22 |
33.6480 EUR |
293.5194 METIS |
34.0390 EUR |
33.0330 EUR |
34.6240 EUR |
33.2560 EUR |
| 2025-01-21 |
33.3934 EUR |
2,375.2096 METIS |
34.0430 EUR |
32.4310 EUR |
34.2390 EUR |
34.1300 EUR |
| 2025-01-20 |
35.3756 EUR |
4,624.0821 METIS |
35.5930 EUR |
33.2820 EUR |
38.9280 EUR |
34.7370 EUR |
| 2025-01-19 |
37.2516 EUR |
3,543.3318 METIS |
38.2890 EUR |
34.8570 EUR |
39.3740 EUR |
36.7430 EUR |
| 2025-01-18 |
39.5482 EUR |
6,599.8825 METIS |
41.3820 EUR |
37.4140 EUR |
41.8870 EUR |
38.1060 EUR |
| 2025-01-17 |
39.1825 EUR |
4,449.9602 METIS |
36.5090 EUR |
36.4840 EUR |
40.2900 EUR |
39.6000 EUR |
| 2025-01-16 |
36.3547 EUR |
352.3844 METIS |
37.1200 EUR |
35.5940 EUR |
37.1810 EUR |
36.0560 EUR |
| 2025-01-15 |
34.9662 EUR |
1,093.0281 METIS |
34.5290 EUR |
33.3280 EUR |
37.8490 EUR |
37.4310 EUR |
| 2025-01-14 |
34.1043 EUR |
469.8335 METIS |
33.4660 EUR |
33.4660 EUR |
34.6840 EUR |
34.5060 EUR |
| 2025-01-13 |
32.4558 EUR |
661.5195 METIS |
34.6630 EUR |
31.5000 EUR |
35.8090 EUR |
33.3770 EUR |