Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
47.8515 EUR |
1,718.1189 METIS |
48.0490 EUR |
47.8280 EUR |
52.1450 EUR |
52.1450 EUR |
| 2024-11-22 |
46.4957 EUR |
3,784.0971 METIS |
46.2270 EUR |
45.0660 EUR |
48.1200 EUR |
47.1300 EUR |
| 2024-11-21 |
44.8978 EUR |
40,817.6410 METIS |
40.1340 EUR |
39.0570 EUR |
50.8720 EUR |
46.9090 EUR |
| 2024-11-20 |
41.9128 EUR |
4,052.4790 METIS |
41.7820 EUR |
39.7850 EUR |
42.8560 EUR |
39.7850 EUR |
| 2024-11-19 |
43.1443 EUR |
1,302.0037 METIS |
44.4840 EUR |
41.2910 EUR |
45.3010 EUR |
41.6150 EUR |
| 2024-11-18 |
43.2958 EUR |
1,939.4324 METIS |
41.8280 EUR |
41.6910 EUR |
44.5260 EUR |
43.6850 EUR |
| 2024-11-17 |
43.9960 EUR |
1,986.5987 METIS |
44.8830 EUR |
42.1360 EUR |
46.1500 EUR |
42.5250 EUR |
| 2024-11-16 |
43.0509 EUR |
2,577.6338 METIS |
40.7690 EUR |
40.5000 EUR |
44.9790 EUR |
44.8690 EUR |
| 2024-11-15 |
40.1963 EUR |
2,384.8295 METIS |
40.4130 EUR |
38.6000 EUR |
41.2610 EUR |
41.0000 EUR |
| 2024-11-14 |
41.7865 EUR |
2,971.8055 METIS |
43.5600 EUR |
40.0000 EUR |
44.2690 EUR |
40.7880 EUR |
| 2024-11-13 |
44.2923 EUR |
8,327.7686 METIS |
47.3990 EUR |
41.8750 EUR |
47.4440 EUR |
43.2000 EUR |
| 2024-11-12 |
47.7830 EUR |
13,452.1283 METIS |
48.3130 EUR |
44.5340 EUR |
51.8570 EUR |
47.0290 EUR |
| 2024-11-11 |
47.7299 EUR |
6,264.7762 METIS |
47.3730 EUR |
46.1540 EUR |
49.3070 EUR |
47.8940 EUR |
| 2024-11-10 |
47.3556 EUR |
2,405.5910 METIS |
45.8980 EUR |
45.8980 EUR |
49.3640 EUR |
48.7010 EUR |
| 2024-11-09 |
43.8132 EUR |
4,939.3541 METIS |
43.3960 EUR |
42.0690 EUR |
45.4500 EUR |
44.6820 EUR |
| 2024-11-08 |
42.9319 EUR |
2,263.1169 METIS |
42.2080 EUR |
41.3040 EUR |
45.2670 EUR |
43.6580 EUR |
| 2024-11-07 |
41.5030 EUR |
1,205.0285 METIS |
41.3510 EUR |
40.3760 EUR |
42.9590 EUR |
42.2440 EUR |
| 2024-11-06 |
39.1267 EUR |
3,937.7815 METIS |
35.4160 EUR |
35.4160 EUR |
40.8300 EUR |
40.2710 EUR |
| 2024-11-05 |
33.5935 EUR |
375.1457 METIS |
33.3800 EUR |
32.6140 EUR |
34.7110 EUR |
33.8860 EUR |
| 2024-11-04 |
33.2895 EUR |
643.5133 METIS |
33.7750 EUR |
31.8550 EUR |
34.2810 EUR |
31.8550 EUR |
| 2024-11-03 |
33.4535 EUR |
2,827.7168 METIS |
35.4760 EUR |
32.5070 EUR |
35.4760 EUR |
33.9140 EUR |
| 2024-11-02 |
36.8323 EUR |
284.3521 METIS |
37.5430 EUR |
35.5180 EUR |
37.6120 EUR |
35.5280 EUR |
| 2024-11-01 |
37.6400 EUR |
1,376.5779 METIS |
37.9580 EUR |
36.6370 EUR |
38.6960 EUR |
37.1670 EUR |
| 2024-10-31 |
39.7979 EUR |
621.7275 METIS |
41.0110 EUR |
37.3330 EUR |
41.0110 EUR |
37.4830 EUR |
| 2024-10-30 |
41.6171 EUR |
1,071.4685 METIS |
42.2160 EUR |
40.8010 EUR |
42.6670 EUR |
41.3270 EUR |
| 2024-10-29 |
41.2791 EUR |
4,190.8441 METIS |
37.5300 EUR |
37.5300 EUR |
43.1520 EUR |
41.9000 EUR |
| 2024-10-28 |
36.4929 EUR |
638.8753 METIS |
36.2850 EUR |
35.5550 EUR |
37.9650 EUR |
37.7480 EUR |
| 2024-10-27 |
35.8255 EUR |
2,035.6416 METIS |
35.1690 EUR |
35.1690 EUR |
36.7230 EUR |
36.3430 EUR |
| 2024-10-26 |
35.4670 EUR |
2,221.9848 METIS |
35.0440 EUR |
34.5090 EUR |
36.4480 EUR |
35.4740 EUR |
| 2024-10-25 |
37.9224 EUR |
1,806.5899 METIS |
40.9840 EUR |
36.6020 EUR |
40.9840 EUR |
37.1100 EUR |
| 2024-10-24 |
40.7206 EUR |
1,696.7431 METIS |
39.7300 EUR |
39.4280 EUR |
42.2940 EUR |
40.5070 EUR |
| 2024-10-23 |
39.7955 EUR |
1,592.8580 METIS |
41.8830 EUR |
37.7920 EUR |
41.8830 EUR |
39.2190 EUR |
| 2024-10-22 |
40.9176 EUR |
1,527.7182 METIS |
41.1030 EUR |
39.8970 EUR |
42.6610 EUR |
42.2080 EUR |
| 2024-10-21 |
41.1135 EUR |
741.7420 METIS |
42.0110 EUR |
40.4000 EUR |
42.4840 EUR |
41.4030 EUR |
| 2024-10-20 |
40.8644 EUR |
770.0753 METIS |
40.2970 EUR |
40.0000 EUR |
42.2480 EUR |
41.8000 EUR |
| 2024-10-19 |
42.1000 EUR |
1,206.3335 METIS |
41.8990 EUR |
39.6580 EUR |
43.9380 EUR |
40.3590 EUR |
| 2024-10-18 |
42.6786 EUR |
4,041.9362 METIS |
39.3780 EUR |
39.3780 EUR |
44.2150 EUR |
42.3970 EUR |
| 2024-10-17 |
39.9949 EUR |
1,071.2621 METIS |
40.3750 EUR |
37.8240 EUR |
41.1930 EUR |
40.3550 EUR |
| 2024-10-16 |
40.5925 EUR |
5,039.7656 METIS |
40.5190 EUR |
39.1290 EUR |
42.0940 EUR |
40.1700 EUR |
| 2024-10-15 |
39.0284 EUR |
7,903.0279 METIS |
35.5420 EUR |
34.9940 EUR |
41.6360 EUR |
40.5720 EUR |
| 2024-10-14 |
33.8227 EUR |
1,045.0463 METIS |
31.0110 EUR |
31.0110 EUR |
35.5750 EUR |
35.5750 EUR |
| 2024-10-13 |
31.0201 EUR |
126.3018 METIS |
31.1270 EUR |
30.2430 EUR |
31.1900 EUR |
30.3860 EUR |
| 2024-10-12 |
31.3867 EUR |
424.3209 METIS |
31.1780 EUR |
31.0350 EUR |
32.0510 EUR |
31.6060 EUR |
| 2024-10-11 |
31.2952 EUR |
3,397.3720 METIS |
28.8360 EUR |
28.8360 EUR |
32.0600 EUR |
31.1540 EUR |
| 2024-10-10 |
28.4374 EUR |
1,594.5058 METIS |
28.5840 EUR |
27.7120 EUR |
28.9720 EUR |
28.2230 EUR |
| 2024-10-09 |
29.0634 EUR |
2,486.8672 METIS |
30.4570 EUR |
28.3930 EUR |
30.6780 EUR |
28.6980 EUR |
| 2024-10-08 |
30.9009 EUR |
496.0027 METIS |
32.3040 EUR |
30.1330 EUR |
32.3040 EUR |
30.5320 EUR |
| 2024-10-07 |
32.5590 EUR |
383.2454 METIS |
33.3170 EUR |
32.1920 EUR |
33.3170 EUR |
32.2100 EUR |
| 2024-10-06 |
32.0488 EUR |
1,456.1620 METIS |
31.0380 EUR |
31.0380 EUR |
32.7410 EUR |
32.5510 EUR |
| 2024-10-05 |
31.0752 EUR |
1,460.3876 METIS |
31.5380 EUR |
30.7690 EUR |
31.7650 EUR |
30.7690 EUR |