Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
17.4715 EUR |
4,068.9374 METIS |
18.5450 EUR |
16.8230 EUR |
18.7250 EUR |
17.9190 EUR |
| 2025-05-18 |
18.4782 EUR |
3,413.2711 METIS |
17.3000 EUR |
17.2910 EUR |
19.0930 EUR |
17.5930 EUR |
| 2025-05-17 |
17.0654 EUR |
1,525.0684 METIS |
17.9920 EUR |
16.9090 EUR |
17.9920 EUR |
17.1540 EUR |
| 2025-05-16 |
19.2496 EUR |
6,417.8224 METIS |
18.7120 EUR |
17.8920 EUR |
19.7150 EUR |
18.0790 EUR |
| 2025-05-15 |
18.9147 EUR |
506.6176 METIS |
20.2790 EUR |
18.2010 EUR |
20.3080 EUR |
19.3000 EUR |
| 2025-05-14 |
21.4699 EUR |
2,291.2917 METIS |
22.2870 EUR |
20.1710 EUR |
22.4040 EUR |
20.2990 EUR |
| 2025-05-13 |
21.9465 EUR |
3,419.9374 METIS |
20.8440 EUR |
19.7310 EUR |
22.7370 EUR |
22.0120 EUR |
| 2025-05-12 |
20.6628 EUR |
3,423.8351 METIS |
19.7840 EUR |
19.4800 EUR |
21.5640 EUR |
20.8270 EUR |
| 2025-05-11 |
20.8898 EUR |
3,755.5074 METIS |
20.4000 EUR |
19.2100 EUR |
23.2280 EUR |
19.8630 EUR |
| 2025-05-10 |
18.3655 EUR |
669.3390 METIS |
18.8030 EUR |
17.5850 EUR |
19.4050 EUR |
18.2210 EUR |
| 2025-05-09 |
16.8870 EUR |
10,632.5203 METIS |
15.5710 EUR |
15.5050 EUR |
18.4480 EUR |
18.0570 EUR |
| 2025-05-08 |
14.6346 EUR |
1,279.3796 METIS |
13.1650 EUR |
13.1650 EUR |
15.0850 EUR |
15.0710 EUR |
| 2025-05-07 |
13.1120 EUR |
2,747.7620 METIS |
12.8840 EUR |
12.6110 EUR |
13.4280 EUR |
13.0120 EUR |
| 2025-05-06 |
12.9807 EUR |
616.9665 METIS |
12.9770 EUR |
12.4060 EUR |
12.9770 EUR |
12.6300 EUR |
| 2025-05-05 |
12.9388 EUR |
157.1399 METIS |
13.0800 EUR |
12.8230 EUR |
13.1210 EUR |
13.1210 EUR |
| 2025-05-04 |
13.4511 EUR |
1,197.9251 METIS |
13.4710 EUR |
13.0560 EUR |
13.4710 EUR |
13.3000 EUR |
| 2025-05-03 |
13.8880 EUR |
2,123.6878 METIS |
14.1360 EUR |
13.3050 EUR |
14.1830 EUR |
13.3050 EUR |
| 2025-05-02 |
14.2744 EUR |
925.4478 METIS |
14.3090 EUR |
14.1280 EUR |
14.4830 EUR |
14.1280 EUR |
| 2025-05-01 |
14.3794 EUR |
1,509.5269 METIS |
14.1140 EUR |
14.1140 EUR |
14.5300 EUR |
14.5030 EUR |
| 2025-04-30 |
13.5741 EUR |
6,413.3315 METIS |
14.2930 EUR |
13.2100 EUR |
14.2930 EUR |
13.9090 EUR |
| 2025-04-29 |
14.5951 EUR |
1,778.8950 METIS |
14.2190 EUR |
14.2190 EUR |
14.7110 EUR |
14.5010 EUR |
| 2025-04-28 |
13.8659 EUR |
2,770.5696 METIS |
13.8520 EUR |
13.4090 EUR |
14.5530 EUR |
14.2800 EUR |
| 2025-04-27 |
14.4607 EUR |
598.1648 METIS |
14.7900 EUR |
13.8440 EUR |
15.0490 EUR |
14.1100 EUR |
| 2025-04-26 |
14.8012 EUR |
2,464.7457 METIS |
14.7050 EUR |
14.4750 EUR |
15.0120 EUR |
14.5780 EUR |
| 2025-04-25 |
14.4049 EUR |
2,215.2298 METIS |
14.1110 EUR |
14.0880 EUR |
14.6380 EUR |
14.3260 EUR |
| 2025-04-24 |
13.7058 EUR |
901.3666 METIS |
13.5870 EUR |
13.2400 EUR |
14.0010 EUR |
13.6980 EUR |
| 2025-04-23 |
13.9262 EUR |
3,183.0219 METIS |
13.8940 EUR |
13.5910 EUR |
14.1880 EUR |
13.9430 EUR |
| 2025-04-22 |
12.9382 EUR |
7,550.9756 METIS |
12.3760 EUR |
12.1730 EUR |
13.4850 EUR |
13.4850 EUR |
| 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 |