Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
12.3883 EUR |
663.7011 METIS |
12.4460 EUR |
12.2520 EUR |
12.6960 EUR |
12.6110 EUR |
| 2025-07-07 |
12.5764 EUR |
644.5177 METIS |
12.7710 EUR |
12.4220 EUR |
12.8750 EUR |
12.5690 EUR |
| 2025-07-06 |
12.4134 EUR |
4,356.0059 METIS |
12.3300 EUR |
12.3150 EUR |
12.7400 EUR |
12.7020 EUR |
| 2025-07-05 |
12.4579 EUR |
405.5404 METIS |
12.6200 EUR |
12.2980 EUR |
12.7030 EUR |
12.4420 EUR |
| 2025-07-04 |
12.7009 EUR |
4,042.8565 METIS |
13.3000 EUR |
12.2120 EUR |
13.3000 EUR |
12.4100 EUR |
| 2025-07-03 |
13.5790 EUR |
563.9076 METIS |
13.8140 EUR |
13.2350 EUR |
13.8870 EUR |
13.8870 EUR |
| 2025-07-02 |
13.3200 EUR |
5,722.1862 METIS |
13.0000 EUR |
12.8300 EUR |
13.8730 EUR |
13.6000 EUR |
| 2025-07-01 |
16.1516 EUR |
5,112.2902 METIS |
17.0050 EUR |
13.3500 EUR |
17.9500 EUR |
13.5000 EUR |
| 2025-06-30 |
13.5921 EUR |
6,142.8943 METIS |
13.2180 EUR |
12.7950 EUR |
16.3260 EUR |
14.8000 EUR |
| 2025-06-29 |
12.4710 EUR |
154.7997 METIS |
12.4850 EUR |
12.3880 EUR |
12.7000 EUR |
12.4450 EUR |
| 2025-06-28 |
12.2588 EUR |
56.0450 METIS |
12.1220 EUR |
12.0110 EUR |
12.5270 EUR |
12.3430 EUR |
| 2025-06-27 |
12.1274 EUR |
1,906.5417 METIS |
12.3980 EUR |
11.7670 EUR |
12.3980 EUR |
11.9290 EUR |
| 2025-06-26 |
12.3588 EUR |
221.9166 METIS |
12.4520 EUR |
11.9290 EUR |
12.5200 EUR |
12.1950 EUR |
| 2025-06-25 |
12.6452 EUR |
265.4319 METIS |
13.0330 EUR |
12.4710 EUR |
13.0330 EUR |
12.4710 EUR |
| 2025-06-24 |
12.8654 EUR |
425.9503 METIS |
12.7360 EUR |
12.7340 EUR |
13.1860 EUR |
12.9790 EUR |
| 2025-06-23 |
11.8320 EUR |
264.4474 METIS |
11.7270 EUR |
11.6950 EUR |
12.3530 EUR |
12.3310 EUR |
| 2025-06-22 |
11.9317 EUR |
1,317.1273 METIS |
12.2510 EUR |
11.2980 EUR |
12.2510 EUR |
11.3240 EUR |
| 2025-06-21 |
12.8795 EUR |
587.9245 METIS |
13.1620 EUR |
12.4610 EUR |
13.1680 EUR |
12.5610 EUR |
| 2025-06-20 |
13.6935 EUR |
481.5353 METIS |
13.4600 EUR |
13.2350 EUR |
13.8430 EUR |
13.8430 EUR |
| 2025-06-19 |
13.5657 EUR |
958.1745 METIS |
13.8010 EUR |
13.4650 EUR |
13.8010 EUR |
13.4970 EUR |
| 2025-06-18 |
13.6065 EUR |
285.0326 METIS |
13.8560 EUR |
13.3500 EUR |
14.0070 EUR |
13.3500 EUR |
| 2025-06-17 |
14.1145 EUR |
6,397.2791 METIS |
14.2610 EUR |
13.5830 EUR |
14.5580 EUR |
13.7110 EUR |
| 2025-06-16 |
14.7535 EUR |
2,345.5819 METIS |
14.4030 EUR |
14.3390 EUR |
14.9830 EUR |
14.9700 EUR |
| 2025-06-15 |
14.3853 EUR |
1,209.4380 METIS |
14.4260 EUR |
14.1810 EUR |
14.4700 EUR |
14.2390 EUR |
| 2025-06-14 |
14.3478 EUR |
647.7111 METIS |
14.3840 EUR |
14.2520 EUR |
14.5590 EUR |
14.3210 EUR |
| 2025-06-13 |
14.0991 EUR |
1,367.9237 METIS |
15.0000 EUR |
13.5970 EUR |
15.0000 EUR |
13.8160 EUR |
| 2025-06-12 |
16.8597 EUR |
197.4525 METIS |
16.3440 EUR |
15.5290 EUR |
16.3440 EUR |
15.8400 EUR |
| 2025-06-11 |
17.1756 EUR |
3,996.1866 METIS |
17.6140 EUR |
16.3120 EUR |
17.6740 EUR |
16.3120 EUR |
| 2025-06-10 |
16.2746 EUR |
3,185.0487 METIS |
16.2450 EUR |
16.0280 EUR |
16.6200 EUR |
16.1670 EUR |
| 2025-06-09 |
15.3004 EUR |
143.1817 METIS |
15.3400 EUR |
14.8620 EUR |
15.5030 EUR |
15.5030 EUR |
| 2025-06-08 |
15.3968 EUR |
451.1596 METIS |
15.6410 EUR |
15.0460 EUR |
15.6410 EUR |
15.4220 EUR |
| 2025-06-07 |
15.0956 EUR |
1,114.2954 METIS |
14.5500 EUR |
14.5500 EUR |
15.7230 EUR |
15.4670 EUR |
| 2025-06-06 |
14.8861 EUR |
2,409.5022 METIS |
14.7640 EUR |
14.3590 EUR |
15.3770 EUR |
14.5190 EUR |
| 2025-06-05 |
15.3725 EUR |
3,311.0260 METIS |
15.4290 EUR |
14.5440 EUR |
17.7010 EUR |
14.8370 EUR |
| 2025-06-04 |
16.0931 EUR |
910.9603 METIS |
16.2890 EUR |
15.5880 EUR |
16.3430 EUR |
15.7400 EUR |
| 2025-06-03 |
16.1873 EUR |
478.2552 METIS |
16.0350 EUR |
15.9580 EUR |
16.5970 EUR |
16.3290 EUR |
| 2025-06-02 |
15.5065 EUR |
618.9505 METIS |
15.7370 EUR |
15.0980 EUR |
15.7370 EUR |
15.4850 EUR |
| 2025-06-01 |
15.5648 EUR |
785.8988 METIS |
15.6340 EUR |
15.0900 EUR |
15.9350 EUR |
15.5270 EUR |
| 2025-05-31 |
15.0366 EUR |
751.3276 METIS |
15.5010 EUR |
14.7620 EUR |
15.6430 EUR |
15.6430 EUR |
| 2025-05-30 |
16.5502 EUR |
419.5476 METIS |
17.2170 EUR |
16.0150 EUR |
17.2170 EUR |
16.0650 EUR |
| 2025-05-29 |
17.9491 EUR |
661.4576 METIS |
17.7810 EUR |
17.1730 EUR |
18.7830 EUR |
17.5080 EUR |
| 2025-05-28 |
17.6077 EUR |
519.4214 METIS |
17.9000 EUR |
17.0180 EUR |
18.2310 EUR |
17.1330 EUR |
| 2025-05-27 |
17.9442 EUR |
3,932.2886 METIS |
16.8410 EUR |
16.8410 EUR |
18.5230 EUR |
18.0650 EUR |
| 2025-05-26 |
17.1159 EUR |
80.4495 METIS |
17.3320 EUR |
16.8410 EUR |
17.6320 EUR |
16.8900 EUR |
| 2025-05-25 |
16.8288 EUR |
165.3789 METIS |
17.0290 EUR |
16.3820 EUR |
17.1300 EUR |
16.5460 EUR |
| 2025-05-24 |
17.9158 EUR |
66.9327 METIS |
17.6920 EUR |
17.4120 EUR |
17.7640 EUR |
17.4120 EUR |
| 2025-05-23 |
18.8147 EUR |
982.5138 METIS |
19.2540 EUR |
17.7850 EUR |
20.0660 EUR |
17.7850 EUR |
| 2025-05-22 |
19.0083 EUR |
1,478.7659 METIS |
17.7660 EUR |
17.7660 EUR |
19.8260 EUR |
19.2720 EUR |
| 2025-05-21 |
17.7862 EUR |
7,433.7781 METIS |
17.6810 EUR |
17.2000 EUR |
18.5010 EUR |
17.6330 EUR |
| 2025-05-20 |
17.8889 EUR |
3,355.7434 METIS |
17.9390 EUR |
17.0380 EUR |
18.6710 EUR |
17.4040 EUR |