Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
28.7234 EUR |
189.5779 METIS |
29.4180 EUR |
28.1150 EUR |
29.9870 EUR |
28.4490 EUR |
| 2024-08-14 |
30.0429 EUR |
398.5042 METIS |
30.5810 EUR |
29.1990 EUR |
30.7750 EUR |
29.5630 EUR |
| 2024-08-13 |
30.5936 EUR |
716.9719 METIS |
30.8340 EUR |
29.8480 EUR |
31.2090 EUR |
30.8360 EUR |
| 2024-08-12 |
28.9456 EUR |
374.1714 METIS |
28.4390 EUR |
28.4390 EUR |
30.8000 EUR |
30.3510 EUR |
| 2024-08-11 |
29.1088 EUR |
2,845.8680 METIS |
30.3740 EUR |
28.1710 EUR |
31.0120 EUR |
28.2750 EUR |
| 2024-08-10 |
30.1919 EUR |
44.1681 METIS |
30.0010 EUR |
29.7140 EUR |
30.4940 EUR |
30.4940 EUR |
| 2024-08-09 |
30.1005 EUR |
387.3999 METIS |
31.2880 EUR |
29.4980 EUR |
31.2880 EUR |
30.0970 EUR |
| 2024-08-08 |
28.6566 EUR |
423.3119 METIS |
26.3620 EUR |
26.3620 EUR |
30.6890 EUR |
30.6890 EUR |
| 2024-08-07 |
28.2483 EUR |
349.8263 METIS |
28.3320 EUR |
26.7550 EUR |
28.6460 EUR |
26.8700 EUR |
| 2024-08-06 |
27.5151 EUR |
1,433.4466 METIS |
25.8170 EUR |
25.8170 EUR |
28.7560 EUR |
28.7120 EUR |
| 2024-08-05 |
25.0325 EUR |
8,341.2068 METIS |
30.1560 EUR |
23.4460 EUR |
30.2110 EUR |
25.8420 EUR |
| 2024-08-04 |
31.0322 EUR |
1,418.7427 METIS |
33.5480 EUR |
30.1760 EUR |
33.8620 EUR |
30.7750 EUR |
| 2024-08-03 |
34.8581 EUR |
345.3438 METIS |
36.1330 EUR |
32.8400 EUR |
36.2110 EUR |
33.3750 EUR |
| 2024-08-02 |
38.2601 EUR |
572.1047 METIS |
39.6020 EUR |
35.9240 EUR |
39.6020 EUR |
35.9240 EUR |
| 2024-08-01 |
39.8372 EUR |
1,664.9848 METIS |
40.9810 EUR |
37.7860 EUR |
41.3870 EUR |
39.5200 EUR |
| 2024-07-31 |
42.4694 EUR |
230.1963 METIS |
43.6560 EUR |
40.5950 EUR |
44.0460 EUR |
41.0320 EUR |
| 2024-07-30 |
44.1773 EUR |
245.6760 METIS |
43.8480 EUR |
43.0960 EUR |
44.7330 EUR |
43.4520 EUR |
| 2024-07-29 |
45.0270 EUR |
243.6673 METIS |
44.6790 EUR |
43.8410 EUR |
46.2720 EUR |
44.4550 EUR |
| 2024-07-28 |
45.5214 EUR |
216.0336 METIS |
45.6500 EUR |
44.9960 EUR |
46.0080 EUR |
45.4280 EUR |
| 2024-07-27 |
44.9328 EUR |
315.0285 METIS |
44.8110 EUR |
44.4500 EUR |
45.7060 EUR |
45.5120 EUR |
| 2024-07-26 |
45.0971 EUR |
1,763.7742 METIS |
41.6930 EUR |
41.6930 EUR |
46.1800 EUR |
45.3480 EUR |
| 2024-07-25 |
41.6889 EUR |
480.0147 METIS |
44.8100 EUR |
40.3230 EUR |
44.8640 EUR |
41.2480 EUR |
| 2024-07-24 |
45.6624 EUR |
136.7786 METIS |
45.4220 EUR |
44.7910 EUR |
46.5390 EUR |
44.7910 EUR |
| 2024-07-23 |
46.4273 EUR |
1,079.8327 METIS |
44.6870 EUR |
44.3260 EUR |
48.3500 EUR |
46.0050 EUR |
| 2024-07-22 |
45.4610 EUR |
385.9183 METIS |
45.7780 EUR |
44.3360 EUR |
46.1030 EUR |
44.3360 EUR |
| 2024-07-21 |
44.9332 EUR |
1,298.1485 METIS |
45.3900 EUR |
43.8960 EUR |
45.8010 EUR |
45.8010 EUR |
| 2024-07-20 |
45.8815 EUR |
515.3300 METIS |
45.7140 EUR |
45.2370 EUR |
46.5180 EUR |
45.8070 EUR |
| 2024-07-19 |
43.7703 EUR |
1,126.0835 METIS |
42.2410 EUR |
41.6080 EUR |
45.7740 EUR |
45.7740 EUR |
| 2024-07-18 |
42.2904 EUR |
906.4946 METIS |
41.8280 EUR |
41.5660 EUR |
43.1670 EUR |
42.3650 EUR |
| 2024-07-17 |
43.5500 EUR |
1,296.9759 METIS |
43.8020 EUR |
41.9790 EUR |
44.3500 EUR |
42.4890 EUR |
| 2024-07-16 |
42.9413 EUR |
2,323.6358 METIS |
42.2500 EUR |
40.2380 EUR |
43.6800 EUR |
43.2570 EUR |
| 2024-07-15 |
40.3501 EUR |
1,243.5483 METIS |
38.0340 EUR |
38.0340 EUR |
42.0120 EUR |
41.7560 EUR |
| 2024-07-14 |
37.2817 EUR |
94.7412 METIS |
37.2000 EUR |
36.9150 EUR |
37.7660 EUR |
37.7660 EUR |
| 2024-07-13 |
36.8138 EUR |
37.6970 METIS |
36.8490 EUR |
36.5840 EUR |
37.1000 EUR |
36.9990 EUR |
| 2024-07-12 |
36.7567 EUR |
519.9582 METIS |
37.1560 EUR |
35.9360 EUR |
37.3300 EUR |
36.7150 EUR |
| 2024-07-11 |
37.5073 EUR |
441.2104 METIS |
37.4830 EUR |
36.9210 EUR |
38.6000 EUR |
37.0350 EUR |
| 2024-07-10 |
37.6688 EUR |
262.6005 METIS |
37.1000 EUR |
36.9800 EUR |
38.2550 EUR |
37.3520 EUR |
| 2024-07-09 |
36.5817 EUR |
135.1781 METIS |
36.1980 EUR |
36.1980 EUR |
37.1240 EUR |
36.9270 EUR |
| 2024-07-08 |
36.0188 EUR |
493.5281 METIS |
34.7990 EUR |
34.1150 EUR |
36.9760 EUR |
36.2560 EUR |
| 2024-07-07 |
35.5283 EUR |
449.1881 METIS |
36.2040 EUR |
34.8210 EUR |
36.2690 EUR |
34.8210 EUR |
| 2024-07-06 |
35.0523 EUR |
2,880.9782 METIS |
33.0850 EUR |
33.0270 EUR |
36.6290 EUR |
36.3720 EUR |
| 2024-07-05 |
33.4662 EUR |
1,297.5580 METIS |
35.7980 EUR |
31.5270 EUR |
35.7980 EUR |
33.5860 EUR |
| 2024-07-04 |
38.7333 EUR |
352.5992 METIS |
41.4860 EUR |
36.9000 EUR |
41.4860 EUR |
36.9000 EUR |
| 2024-07-03 |
43.3630 EUR |
289.3220 METIS |
45.1490 EUR |
42.0000 EUR |
45.4950 EUR |
42.3500 EUR |
| 2024-07-02 |
44.7946 EUR |
261.7806 METIS |
44.4100 EUR |
44.1900 EUR |
45.1300 EUR |
44.8430 EUR |
| 2024-07-01 |
45.0920 EUR |
96.9937 METIS |
44.9700 EUR |
44.2660 EUR |
45.6460 EUR |
44.5370 EUR |
| 2024-06-30 |
43.9314 EUR |
191.1498 METIS |
43.1100 EUR |
43.1040 EUR |
44.9690 EUR |
44.9690 EUR |
| 2024-06-29 |
43.7299 EUR |
99.4264 METIS |
44.3100 EUR |
43.2300 EUR |
44.5500 EUR |
43.2300 EUR |
| 2024-06-28 |
45.5601 EUR |
274.6055 METIS |
45.8700 EUR |
44.4880 EUR |
46.6100 EUR |
44.4880 EUR |
| 2024-06-27 |
45.4230 EUR |
456.5298 METIS |
45.0960 EUR |
44.3030 EUR |
46.4050 EUR |
45.6260 EUR |