Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
34.5191 EUR |
89.8315 METIS |
32.3360 EUR |
31.9770 EUR |
33.0820 EUR |
33.0820 EUR |
| 2025-01-24 |
34.4592 EUR |
1,556.7035 METIS |
33.3240 EUR |
32.6330 EUR |
35.6320 EUR |
32.8750 EUR |
| 2025-01-23 |
32.3620 EUR |
583.3885 METIS |
32.9240 EUR |
31.4870 EUR |
33.2630 EUR |
32.4490 EUR |
| 2025-01-22 |
33.6480 EUR |
293.5194 METIS |
34.0390 EUR |
33.0330 EUR |
34.6240 EUR |
33.2560 EUR |
| 2025-01-21 |
33.3934 EUR |
2,375.2096 METIS |
34.0430 EUR |
32.4310 EUR |
34.2390 EUR |
34.1300 EUR |
| 2025-01-20 |
35.3756 EUR |
4,624.0821 METIS |
35.5930 EUR |
33.2820 EUR |
38.9280 EUR |
34.7370 EUR |
| 2025-01-19 |
37.2516 EUR |
3,543.3318 METIS |
38.2890 EUR |
34.8570 EUR |
39.3740 EUR |
36.7430 EUR |
| 2025-01-18 |
39.5482 EUR |
6,599.8825 METIS |
41.3820 EUR |
37.4140 EUR |
41.8870 EUR |
38.1060 EUR |
| 2025-01-17 |
39.1825 EUR |
4,449.9602 METIS |
36.5090 EUR |
36.4840 EUR |
40.2900 EUR |
39.6000 EUR |
| 2025-01-16 |
36.3547 EUR |
352.3844 METIS |
37.1200 EUR |
35.5940 EUR |
37.1810 EUR |
36.0560 EUR |
| 2025-01-15 |
34.9662 EUR |
1,093.0281 METIS |
34.5290 EUR |
33.3280 EUR |
37.8490 EUR |
37.4310 EUR |
| 2025-01-14 |
34.1043 EUR |
469.8335 METIS |
33.4660 EUR |
33.4660 EUR |
34.6840 EUR |
34.5060 EUR |
| 2025-01-13 |
32.4558 EUR |
661.5195 METIS |
34.6630 EUR |
31.5000 EUR |
35.8090 EUR |
33.3770 EUR |
| 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 |