Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
12.6611 EUR |
84.8017 METIS |
12.7450 EUR |
12.5280 EUR |
12.7450 EUR |
12.5680 EUR |
| 2025-09-05 |
12.8613 EUR |
3,135.6718 METIS |
12.7250 EUR |
12.5040 EUR |
13.0230 EUR |
12.6150 EUR |
| 2025-09-04 |
12.6286 EUR |
2,412.9819 METIS |
13.0000 EUR |
12.5910 EUR |
13.0000 EUR |
12.6370 EUR |
| 2025-09-03 |
13.1778 EUR |
219.0727 METIS |
13.1770 EUR |
13.1180 EUR |
13.3380 EUR |
13.2090 EUR |
| 2025-09-02 |
13.1885 EUR |
297.0047 METIS |
13.2760 EUR |
12.9470 EUR |
13.4650 EUR |
13.4500 EUR |
| 2025-09-01 |
13.4373 EUR |
354.9613 METIS |
13.5920 EUR |
12.5000 EUR |
13.7420 EUR |
12.5000 EUR |
| 2025-08-31 |
14.0144 EUR |
301.2044 METIS |
14.2610 EUR |
13.8910 EUR |
14.2760 EUR |
13.8910 EUR |
| 2025-08-30 |
13.7506 EUR |
446.8657 METIS |
13.4460 EUR |
13.4460 EUR |
13.8480 EUR |
13.8400 EUR |
| 2025-08-29 |
14.1176 EUR |
435.1328 METIS |
14.5260 EUR |
13.1790 EUR |
14.5260 EUR |
13.1790 EUR |
| 2025-08-28 |
13.8187 EUR |
178.2201 METIS |
13.9280 EUR |
13.6100 EUR |
14.2700 EUR |
14.2700 EUR |
| 2025-08-27 |
13.9648 EUR |
119.7896 METIS |
13.8620 EUR |
13.8470 EUR |
14.2410 EUR |
13.9990 EUR |
| 2025-08-26 |
13.4599 EUR |
531.8287 METIS |
13.2760 EUR |
13.2760 EUR |
13.7520 EUR |
13.7270 EUR |
| 2025-08-25 |
14.5624 EUR |
324.8408 METIS |
14.8480 EUR |
13.7700 EUR |
14.8990 EUR |
13.7700 EUR |
| 2025-08-24 |
14.7147 EUR |
653.9629 METIS |
15.3800 EUR |
14.5520 EUR |
15.4290 EUR |
14.8420 EUR |
| 2025-08-23 |
15.7240 EUR |
172.7545 METIS |
16.0550 EUR |
15.0920 EUR |
16.1300 EUR |
15.1240 EUR |
| 2025-08-22 |
15.7458 EUR |
1,452.5192 METIS |
14.4030 EUR |
13.7450 EUR |
16.1830 EUR |
15.8300 EUR |
| 2025-08-21 |
14.4589 EUR |
358.9913 METIS |
14.8380 EUR |
14.1850 EUR |
15.0220 EUR |
14.2580 EUR |
| 2025-08-20 |
14.3420 EUR |
146.0942 METIS |
14.0230 EUR |
13.9830 EUR |
14.8700 EUR |
14.8700 EUR |
| 2025-08-19 |
14.5540 EUR |
1,015.8773 METIS |
14.4860 EUR |
14.1680 EUR |
15.0720 EUR |
14.1680 EUR |
| 2025-08-18 |
14.6388 EUR |
864.2706 METIS |
15.1140 EUR |
14.2050 EUR |
15.1140 EUR |
14.4830 EUR |
| 2025-08-17 |
15.3312 EUR |
260.7909 METIS |
15.1750 EUR |
15.0760 EUR |
15.6470 EUR |
15.3100 EUR |
| 2025-08-16 |
14.5652 EUR |
431.6980 METIS |
14.3350 EUR |
14.3350 EUR |
14.9250 EUR |
14.9250 EUR |
| 2025-08-15 |
14.2618 EUR |
229.6479 METIS |
14.5010 EUR |
14.0000 EUR |
14.9740 EUR |
14.2600 EUR |
| 2025-08-14 |
15.2650 EUR |
1,714.7759 METIS |
16.1020 EUR |
14.4000 EUR |
16.1020 EUR |
14.4000 EUR |
| 2025-08-13 |
15.9654 EUR |
1,429.0255 METIS |
15.6730 EUR |
15.6610 EUR |
16.2140 EUR |
15.9880 EUR |
| 2025-08-12 |
15.1327 EUR |
681.2778 METIS |
14.9050 EUR |
14.7110 EUR |
15.7130 EUR |
15.7130 EUR |
| 2025-08-11 |
15.6723 EUR |
3,614.3749 METIS |
16.1030 EUR |
14.8000 EUR |
16.7250 EUR |
14.8000 EUR |
| 2025-08-10 |
16.6494 EUR |
6,672.3938 METIS |
16.2400 EUR |
15.8510 EUR |
18.0190 EUR |
15.9130 EUR |
| 2025-08-09 |
15.9847 EUR |
5,336.2520 METIS |
13.8690 EUR |
13.8490 EUR |
16.7030 EUR |
16.0830 EUR |
| 2025-08-08 |
13.7392 EUR |
182.0952 METIS |
13.6350 EUR |
13.5880 EUR |
14.0500 EUR |
14.0500 EUR |
| 2025-08-07 |
13.2111 EUR |
146.6397 METIS |
12.9490 EUR |
12.9490 EUR |
13.4540 EUR |
13.1740 EUR |
| 2025-08-06 |
12.8354 EUR |
2,524.3239 METIS |
12.8400 EUR |
12.6320 EUR |
13.0840 EUR |
12.9240 EUR |
| 2025-08-05 |
13.1964 EUR |
638.0350 METIS |
13.5140 EUR |
12.7250 EUR |
13.5140 EUR |
12.7630 EUR |
| 2025-08-04 |
13.3479 EUR |
2,283.3886 METIS |
13.0130 EUR |
13.0130 EUR |
13.6440 EUR |
13.6280 EUR |
| 2025-08-03 |
13.0146 EUR |
1,387.9508 METIS |
12.6010 EUR |
12.5640 EUR |
13.0750 EUR |
13.0570 EUR |
| 2025-08-02 |
12.5868 EUR |
1,144.6873 METIS |
12.9590 EUR |
12.3190 EUR |
12.9590 EUR |
12.5740 EUR |
| 2025-08-01 |
13.0696 EUR |
615.5275 METIS |
13.2840 EUR |
12.8700 EUR |
13.3330 EUR |
12.8770 EUR |
| 2025-07-31 |
14.2208 EUR |
840.1998 METIS |
14.2210 EUR |
13.5820 EUR |
14.5460 EUR |
13.6580 EUR |
| 2025-07-30 |
14.0753 EUR |
2,741.5207 METIS |
14.5560 EUR |
13.4600 EUR |
14.5600 EUR |
13.9720 EUR |
| 2025-07-29 |
14.7273 EUR |
4,556.3327 METIS |
14.5380 EUR |
14.1970 EUR |
15.2340 EUR |
14.3480 EUR |
| 2025-07-28 |
15.0971 EUR |
278.3707 METIS |
15.6620 EUR |
14.4980 EUR |
16.0000 EUR |
14.4980 EUR |
| 2025-07-27 |
15.2198 EUR |
608.9293 METIS |
14.7970 EUR |
14.7970 EUR |
15.5370 EUR |
15.3950 EUR |
| 2025-07-26 |
14.9889 EUR |
736.1918 METIS |
14.9890 EUR |
14.8670 EUR |
15.1260 EUR |
15.0150 EUR |
| 2025-07-25 |
14.4509 EUR |
234.0765 METIS |
14.4580 EUR |
14.1600 EUR |
14.9800 EUR |
14.5180 EUR |
| 2025-07-24 |
14.4290 EUR |
2,389.9706 METIS |
14.6740 EUR |
13.6000 EUR |
14.9790 EUR |
14.7110 EUR |
| 2025-07-23 |
14.8641 EUR |
4,460.7368 METIS |
16.2880 EUR |
14.1520 EUR |
16.4830 EUR |
14.5960 EUR |
| 2025-07-22 |
16.2927 EUR |
2,253.2615 METIS |
16.3950 EUR |
15.7230 EUR |
16.5350 EUR |
16.3400 EUR |
| 2025-07-21 |
16.7606 EUR |
970.0273 METIS |
16.8340 EUR |
16.3000 EUR |
17.4460 EUR |
16.6710 EUR |
| 2025-07-20 |
16.9482 EUR |
5,825.5447 METIS |
15.8900 EUR |
15.8020 EUR |
17.3770 EUR |
16.6670 EUR |
| 2025-07-19 |
15.4878 EUR |
951.0619 METIS |
16.1880 EUR |
15.1490 EUR |
16.1880 EUR |
15.8720 EUR |