Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
14.1447 EUR |
2,434.5746 METIS |
13.8660 EUR |
13.8660 EUR |
14.6020 EUR |
14.3300 EUR |
| 2025-03-29 |
14.3754 EUR |
3,159.9624 METIS |
14.6820 EUR |
13.8130 EUR |
14.6820 EUR |
13.8800 EUR |
| 2025-03-28 |
15.5485 EUR |
2,745.0543 METIS |
16.9620 EUR |
15.0580 EUR |
16.9620 EUR |
15.1120 EUR |
| 2025-03-27 |
17.3170 EUR |
505.9248 METIS |
17.3720 EUR |
16.8770 EUR |
17.6040 EUR |
17.1380 EUR |
| 2025-03-26 |
17.3496 EUR |
1,218.9395 METIS |
17.2670 EUR |
17.0130 EUR |
17.9780 EUR |
17.1900 EUR |
| 2025-03-25 |
16.9163 EUR |
2,018.9251 METIS |
17.1690 EUR |
16.7430 EUR |
17.2410 EUR |
17.2410 EUR |
| 2025-03-24 |
17.2263 EUR |
2,299.2511 METIS |
16.8840 EUR |
16.8840 EUR |
17.5260 EUR |
17.1670 EUR |
| 2025-03-23 |
16.7725 EUR |
5,579.8968 METIS |
16.6830 EUR |
16.4500 EUR |
17.0700 EUR |
16.9050 EUR |
| 2025-03-22 |
16.4806 EUR |
1,934.8835 METIS |
16.2720 EUR |
16.2720 EUR |
16.7550 EUR |
16.7550 EUR |
| 2025-03-21 |
16.3097 EUR |
2,146.5005 METIS |
16.3410 EUR |
16.1750 EUR |
16.4890 EUR |
16.4370 EUR |
| 2025-03-20 |
16.3280 EUR |
4,721.9139 METIS |
16.5110 EUR |
16.0550 EUR |
16.5110 EUR |
16.4020 EUR |
| 2025-03-19 |
16.3785 EUR |
7,845.9534 METIS |
15.9110 EUR |
15.8190 EUR |
16.6430 EUR |
16.4090 EUR |
| 2025-03-18 |
15.7075 EUR |
2,537.8840 METIS |
15.8860 EUR |
15.4720 EUR |
15.8860 EUR |
15.7590 EUR |
| 2025-03-17 |
16.0182 EUR |
3,160.7523 METIS |
15.5680 EUR |
15.5680 EUR |
16.3860 EUR |
16.3860 EUR |
| 2025-03-16 |
16.1735 EUR |
4,279.0682 METIS |
16.0490 EUR |
15.4050 EUR |
17.2930 EUR |
15.5090 EUR |
| 2025-03-15 |
15.7120 EUR |
2,170.1112 METIS |
15.6230 EUR |
15.5830 EUR |
16.2310 EUR |
16.2310 EUR |
| 2025-03-14 |
15.1585 EUR |
4,544.9768 METIS |
14.9800 EUR |
14.9800 EUR |
15.6210 EUR |
15.4310 EUR |
| 2025-03-13 |
15.2045 EUR |
3,022.8568 METIS |
15.3900 EUR |
14.7680 EUR |
15.3900 EUR |
14.9960 EUR |
| 2025-03-12 |
15.2889 EUR |
3,086.7476 METIS |
15.1010 EUR |
14.8300 EUR |
15.7300 EUR |
15.2010 EUR |
| 2025-03-11 |
14.1540 EUR |
9,025.0389 METIS |
14.5680 EUR |
13.2280 EUR |
15.2050 EUR |
15.0990 EUR |
| 2025-03-10 |
15.5974 EUR |
6,109.6499 METIS |
15.8960 EUR |
13.7480 EUR |
16.7440 EUR |
13.7590 EUR |
| 2025-03-09 |
16.7540 EUR |
1,280.3102 METIS |
17.2630 EUR |
15.7380 EUR |
17.6250 EUR |
15.7490 EUR |
| 2025-03-08 |
17.7882 EUR |
903.3535 METIS |
17.8540 EUR |
17.5000 EUR |
17.9690 EUR |
17.8360 EUR |
| 2025-03-07 |
18.4524 EUR |
1,062.6066 METIS |
18.2150 EUR |
17.8810 EUR |
18.6950 EUR |
18.4430 EUR |
| 2025-03-06 |
18.9220 EUR |
2,274.4088 METIS |
19.1170 EUR |
18.5130 EUR |
19.3480 EUR |
18.9550 EUR |
| 2025-03-05 |
18.8624 EUR |
1,265.0154 METIS |
18.6940 EUR |
18.4660 EUR |
19.2260 EUR |
18.5400 EUR |
| 2025-03-04 |
18.1903 EUR |
4,450.4178 METIS |
18.3120 EUR |
17.0940 EUR |
19.6930 EUR |
18.7340 EUR |
| 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 |