Identifier on Kraken: METISEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
8.5000 EUR |
14.1810 METIS |
8.9800 EUR |
8.2500 EUR |
8.9900 EUR |
8.2500 EUR |
| 2025-10-27 |
8.9500 EUR |
84.6733 METIS |
9.1100 EUR |
8.8400 EUR |
9.1100 EUR |
8.8500 EUR |
| 2025-10-26 |
0.0000 EUR |
0.0000 METIS |
8.5200 EUR |
8.5200 EUR |
8.5200 EUR |
8.5200 EUR |
| 2025-10-25 |
8.5200 EUR |
0.2000 METIS |
8.5200 EUR |
8.5200 EUR |
8.5200 EUR |
8.5200 EUR |
| 2025-10-24 |
8.7900 EUR |
5.9000 METIS |
8.7900 EUR |
8.7900 EUR |
8.8000 EUR |
8.8000 EUR |
| 2025-10-23 |
8.6500 EUR |
74.9762 METIS |
8.7700 EUR |
8.3700 EUR |
8.7700 EUR |
8.3700 EUR |
| 2025-10-22 |
0.0000 EUR |
0.0000 METIS |
8.8800 EUR |
8.8800 EUR |
8.8800 EUR |
8.8800 EUR |
| 2025-10-21 |
8.5700 EUR |
12.0406 METIS |
8.6000 EUR |
8.4700 EUR |
8.6000 EUR |
8.5200 EUR |
| 2025-10-20 |
8.7000 EUR |
49.2368 METIS |
8.5100 EUR |
8.4900 EUR |
8.9100 EUR |
8.4900 EUR |
| 2025-10-19 |
8.1400 EUR |
31.3528 METIS |
8.1400 EUR |
8.1400 EUR |
8.1500 EUR |
8.1500 EUR |
| 2025-10-18 |
7.9500 EUR |
8.0915 METIS |
7.9500 EUR |
7.9500 EUR |
7.9500 EUR |
7.9500 EUR |
| 2025-10-17 |
7.4900 EUR |
108.9892 METIS |
8.2800 EUR |
7.3200 EUR |
8.2800 EUR |
7.7000 EUR |
| 2025-10-16 |
8.3100 EUR |
78.0106 METIS |
8.5100 EUR |
8.0100 EUR |
8.5500 EUR |
8.0100 EUR |
| 2025-10-15 |
8.9800 EUR |
23.9932 METIS |
9.0300 EUR |
8.7900 EUR |
9.0300 EUR |
8.7900 EUR |
| 2025-10-14 |
9.1100 EUR |
80.8324 METIS |
9.4400 EUR |
8.8500 EUR |
9.4400 EUR |
8.8500 EUR |
| 2025-10-13 |
9.4800 EUR |
135.1763 METIS |
9.2400 EUR |
9.1500 EUR |
9.6300 EUR |
9.6300 EUR |
| 2025-10-12 |
8.6100 EUR |
169.9917 METIS |
8.0800 EUR |
8.0800 EUR |
9.3900 EUR |
9.1800 EUR |
| 2025-10-11 |
8.0300 EUR |
15.0849 METIS |
7.8800 EUR |
7.8800 EUR |
8.5500 EUR |
8.5500 EUR |
| 2025-10-10 |
9.0600 EUR |
671.1965 METIS |
11.1400 EUR |
5.5000 EUR |
11.3600 EUR |
8.0100 EUR |
| 2025-10-09 |
0.0000 EUR |
0.0000 METIS |
11.3800 EUR |
11.3800 EUR |
11.3800 EUR |
11.3800 EUR |
| 2025-10-08 |
10.8000 EUR |
2.9947 METIS |
10.8200 EUR |
10.7900 EUR |
10.8200 EUR |
10.7900 EUR |
| 2025-10-07 |
12.1100 EUR |
2.9500 METIS |
12.1100 EUR |
12.1100 EUR |
12.1100 EUR |
12.1100 EUR |
| 2025-10-06 |
0.0000 EUR |
0.0000 METIS |
12.3300 EUR |
12.3300 EUR |
12.3300 EUR |
12.3300 EUR |
| 2025-10-05 |
12.3500 EUR |
55.9665 METIS |
12.3300 EUR |
12.3300 EUR |
12.3900 EUR |
12.3300 EUR |
| 2025-10-04 |
12.1200 EUR |
53.4350 METIS |
12.0500 EUR |
11.8100 EUR |
12.2400 EUR |
11.8100 EUR |
| 2025-10-03 |
11.7700 EUR |
53.7894 METIS |
11.8800 EUR |
11.6000 EUR |
12.0600 EUR |
11.8200 EUR |
| 2025-10-02 |
11.9300 EUR |
20.4249 METIS |
12.2300 EUR |
11.8500 EUR |
12.2400 EUR |
12.0000 EUR |
| 2025-10-01 |
0.0000 EUR |
0.0000 METIS |
11.1100 EUR |
11.1100 EUR |
11.1100 EUR |
11.1100 EUR |
| 2025-09-30 |
10.9000 EUR |
155.8398 METIS |
11.1200 EUR |
10.8400 EUR |
11.1200 EUR |
11.1100 EUR |
| 2025-09-29 |
11.4200 EUR |
179.7243 METIS |
11.3900 EUR |
11.3900 EUR |
11.6100 EUR |
11.5300 EUR |
| 2025-09-28 |
11.3400 EUR |
15.4019 METIS |
11.3400 EUR |
11.3400 EUR |
11.3400 EUR |
11.3400 EUR |
| 2025-09-27 |
0.0000 EUR |
0.0000 METIS |
10.6500 EUR |
10.6500 EUR |
10.6500 EUR |
10.6500 EUR |
| 2025-09-26 |
0.0000 EUR |
0.0000 METIS |
10.6500 EUR |
10.6500 EUR |
10.6500 EUR |
10.6500 EUR |
| 2025-09-25 |
11.3300 EUR |
7.1924 METIS |
11.3300 EUR |
11.3300 EUR |
11.3300 EUR |
11.3300 EUR |
| 2025-09-24 |
0.0000 EUR |
0.0000 METIS |
11.2700 EUR |
11.2700 EUR |
11.2700 EUR |
11.2700 EUR |
| 2025-09-23 |
11.4400 EUR |
180.9372 METIS |
11.3800 EUR |
11.3800 EUR |
11.7800 EUR |
11.5000 EUR |
| 2025-09-22 |
11.6000 EUR |
42.3857 METIS |
12.4900 EUR |
11.2200 EUR |
12.4900 EUR |
11.2200 EUR |
| 2025-09-21 |
13.1300 EUR |
1.9800 METIS |
12.9400 EUR |
12.9400 EUR |
13.3200 EUR |
13.3200 EUR |
| 2025-09-20 |
12.8000 EUR |
5.7094 METIS |
12.8300 EUR |
12.7000 EUR |
13.0000 EUR |
12.7700 EUR |
| 2025-09-19 |
13.2200 EUR |
100.3330 METIS |
13.8200 EUR |
12.8300 EUR |
13.8200 EUR |
12.9700 EUR |
| 2025-09-18 |
13.2600 EUR |
14.7481 METIS |
13.2600 EUR |
13.2600 EUR |
13.2600 EUR |
13.2600 EUR |
| 2025-09-17 |
12.7700 EUR |
28.6735 METIS |
12.8000 EUR |
12.6300 EUR |
12.8000 EUR |
12.6300 EUR |
| 2025-09-16 |
12.8000 EUR |
16.3421 METIS |
12.8300 EUR |
12.7100 EUR |
12.8300 EUR |
12.7100 EUR |
| 2025-09-15 |
12.7700 EUR |
72.9914 METIS |
12.9500 EUR |
12.5400 EUR |
12.9500 EUR |
12.5400 EUR |
| 2025-09-14 |
13.3200 EUR |
31.9743 METIS |
13.7700 EUR |
13.2500 EUR |
13.8400 EUR |
13.3600 EUR |
| 2025-09-13 |
13.8600 EUR |
32.1868 METIS |
13.9300 EUR |
13.6800 EUR |
14.0700 EUR |
13.8300 EUR |
| 2025-09-12 |
13.4200 EUR |
21.0510 METIS |
13.4200 EUR |
13.4100 EUR |
13.4600 EUR |
13.4100 EUR |
| 2025-09-11 |
13.2600 EUR |
28.9893 METIS |
13.2500 EUR |
13.2500 EUR |
13.2800 EUR |
13.2800 EUR |
| 2025-09-10 |
13.2300 EUR |
3.8999 METIS |
13.1800 EUR |
13.1800 EUR |
13.2400 EUR |
13.2400 EUR |
| 2025-09-09 |
13.0100 EUR |
75.6051 METIS |
12.9000 EUR |
12.8600 EUR |
13.2700 EUR |
12.8600 EUR |