Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
35.3757 EUR |
379.6296 METIS |
35.4280 EUR |
34.8560 EUR |
35.6060 EUR |
34.8560 EUR |
| 2025-01-11 |
36.3382 EUR |
450.6539 METIS |
36.8840 EUR |
35.5010 EUR |
36.8840 EUR |
35.8040 EUR |
| 2025-01-10 |
37.3017 EUR |
777.0139 METIS |
36.8130 EUR |
36.3450 EUR |
38.1680 EUR |
36.8580 EUR |
| 2025-01-09 |
37.4798 EUR |
1,520.2965 METIS |
38.5430 EUR |
35.5320 EUR |
39.0230 EUR |
36.6500 EUR |
| 2025-01-08 |
40.8821 EUR |
1,550.0686 METIS |
41.9760 EUR |
36.8020 EUR |
42.5640 EUR |
38.2460 EUR |
| 2025-01-07 |
43.2195 EUR |
897.7293 METIS |
46.2340 EUR |
41.7170 EUR |
46.5330 EUR |
41.7170 EUR |
| 2025-01-06 |
46.4510 EUR |
366.6347 METIS |
45.8170 EUR |
45.4810 EUR |
47.5890 EUR |
46.4470 EUR |
| 2025-01-05 |
46.1114 EUR |
1,035.8927 METIS |
46.6380 EUR |
45.4580 EUR |
46.7990 EUR |
46.4860 EUR |
| 2025-01-04 |
46.6591 EUR |
340.5763 METIS |
45.9080 EUR |
45.9080 EUR |
47.2600 EUR |
46.8470 EUR |
| 2025-01-03 |
45.0926 EUR |
631.4281 METIS |
42.9480 EUR |
41.8800 EUR |
46.9900 EUR |
46.0580 EUR |
| 2025-01-02 |
43.1909 EUR |
547.5207 METIS |
41.7860 EUR |
41.7860 EUR |
43.9240 EUR |
42.7970 EUR |
| 2025-01-01 |
41.0904 EUR |
390.1359 METIS |
40.9240 EUR |
40.2550 EUR |
42.1230 EUR |
42.0470 EUR |
| 2024-12-31 |
42.2299 EUR |
452.3281 METIS |
41.3170 EUR |
41.2520 EUR |
43.2160 EUR |
41.3580 EUR |
| 2024-12-30 |
42.0976 EUR |
966.1678 METIS |
42.4810 EUR |
40.5520 EUR |
43.2330 EUR |
42.8870 EUR |
| 2024-12-29 |
43.4017 EUR |
161.2312 METIS |
43.8440 EUR |
41.7170 EUR |
44.2850 EUR |
41.7170 EUR |
| 2024-12-28 |
43.6486 EUR |
501.0329 METIS |
43.2120 EUR |
42.7450 EUR |
44.0430 EUR |
43.8860 EUR |
| 2024-12-27 |
43.1664 EUR |
2,810.2388 METIS |
42.2470 EUR |
42.1780 EUR |
44.7140 EUR |
43.6520 EUR |
| 2024-12-26 |
42.2077 EUR |
438.4631 METIS |
44.7840 EUR |
41.3670 EUR |
44.7840 EUR |
41.6780 EUR |
| 2024-12-25 |
45.1676 EUR |
223.6948 METIS |
45.6730 EUR |
44.0660 EUR |
45.7930 EUR |
44.1170 EUR |
| 2024-12-24 |
44.5589 EUR |
682.4799 METIS |
44.2640 EUR |
43.5870 EUR |
45.9640 EUR |
45.6010 EUR |
| 2024-12-23 |
41.6545 EUR |
519.7297 METIS |
40.8850 EUR |
40.0720 EUR |
42.4800 EUR |
41.0720 EUR |
| 2024-12-22 |
41.8110 EUR |
453.3084 METIS |
41.9000 EUR |
40.3150 EUR |
42.7190 EUR |
41.2500 EUR |
| 2024-12-21 |
43.1187 EUR |
724.0831 METIS |
43.9530 EUR |
41.4220 EUR |
46.5660 EUR |
41.4220 EUR |
| 2024-12-20 |
39.5889 EUR |
4,908.8689 METIS |
41.1650 EUR |
35.6920 EUR |
43.9420 EUR |
43.6430 EUR |
| 2024-12-19 |
42.9626 EUR |
2,965.5297 METIS |
47.4600 EUR |
40.0420 EUR |
47.8690 EUR |
41.9310 EUR |
| 2024-12-18 |
50.1155 EUR |
2,007.6577 METIS |
51.7960 EUR |
46.7070 EUR |
52.4110 EUR |
47.8330 EUR |
| 2024-12-17 |
53.1180 EUR |
793.7839 METIS |
54.6250 EUR |
51.6980 EUR |
54.6250 EUR |
51.7750 EUR |
| 2024-12-16 |
54.1576 EUR |
3,073.1063 METIS |
53.3760 EUR |
51.5440 EUR |
56.5000 EUR |
54.3750 EUR |
| 2024-12-15 |
51.8619 EUR |
718.9329 METIS |
50.3110 EUR |
49.1760 EUR |
52.7440 EUR |
52.5220 EUR |
| 2024-12-14 |
51.9006 EUR |
1,427.9524 METIS |
53.0240 EUR |
49.7220 EUR |
53.9170 EUR |
50.0270 EUR |
| 2024-12-13 |
53.2880 EUR |
1,029.1365 METIS |
53.8990 EUR |
52.4050 EUR |
55.1350 EUR |
52.7010 EUR |
| 2024-12-12 |
54.5497 EUR |
1,501.9485 METIS |
52.7680 EUR |
52.4020 EUR |
55.7280 EUR |
54.0810 EUR |
| 2024-12-11 |
51.4847 EUR |
1,544.7512 METIS |
48.3020 EUR |
47.6320 EUR |
53.6960 EUR |
52.9120 EUR |
| 2024-12-10 |
47.3207 EUR |
5,540.1562 METIS |
49.9000 EUR |
44.5000 EUR |
51.4320 EUR |
48.9000 EUR |
| 2024-12-09 |
53.6402 EUR |
4,661.9383 METIS |
62.4450 EUR |
41.7180 EUR |
62.4450 EUR |
50.3980 EUR |
| 2024-12-08 |
61.8437 EUR |
1,683.6116 METIS |
62.8480 EUR |
60.5550 EUR |
63.0690 EUR |
62.6230 EUR |
| 2024-12-07 |
63.4172 EUR |
945.0708 METIS |
63.8200 EUR |
62.3220 EUR |
63.8200 EUR |
63.1440 EUR |
| 2024-12-06 |
64.0712 EUR |
2,285.8377 METIS |
62.0370 EUR |
59.7430 EUR |
66.0260 EUR |
64.4510 EUR |
| 2024-12-05 |
61.6445 EUR |
2,545.2881 METIS |
63.0060 EUR |
59.7460 EUR |
64.2140 EUR |
61.3250 EUR |
| 2024-12-04 |
63.5886 EUR |
2,953.2312 METIS |
62.8630 EUR |
62.0480 EUR |
66.1160 EUR |
64.6660 EUR |
| 2024-12-03 |
59.4177 EUR |
3,097.2666 METIS |
58.7340 EUR |
56.6000 EUR |
62.2070 EUR |
59.8440 EUR |
| 2024-12-02 |
55.6990 EUR |
3,147.3012 METIS |
58.3560 EUR |
53.3140 EUR |
58.7930 EUR |
57.1740 EUR |
| 2024-12-01 |
58.1480 EUR |
2,057.8316 METIS |
59.1890 EUR |
56.7240 EUR |
59.2430 EUR |
57.9040 EUR |
| 2024-11-30 |
56.9855 EUR |
2,483.5342 METIS |
53.5180 EUR |
53.5000 EUR |
60.2250 EUR |
59.4810 EUR |
| 2024-11-29 |
54.4535 EUR |
871.5135 METIS |
54.8780 EUR |
53.1370 EUR |
55.5740 EUR |
53.8160 EUR |
| 2024-11-28 |
55.8711 EUR |
2,984.9559 METIS |
57.6500 EUR |
53.8410 EUR |
58.4060 EUR |
55.8880 EUR |
| 2024-11-27 |
53.4863 EUR |
4,107.0705 METIS |
49.9390 EUR |
49.1830 EUR |
55.7820 EUR |
55.3240 EUR |
| 2024-11-26 |
50.4524 EUR |
13,911.7753 METIS |
55.4510 EUR |
47.3230 EUR |
57.8780 EUR |
49.6010 EUR |
| 2024-11-25 |
55.6588 EUR |
5,582.7706 METIS |
55.6870 EUR |
52.0000 EUR |
58.0180 EUR |
55.3370 EUR |
| 2024-11-24 |
54.0158 EUR |
3,085.3336 METIS |
55.6400 EUR |
49.3860 EUR |
57.7540 EUR |
54.0290 EUR |