Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
31.7330 EUR |
1,346.9520 METIS |
29.7680 EUR |
29.7680 EUR |
32.3310 EUR |
31.7890 EUR |
| 2024-10-03 |
29.5307 EUR |
400.2407 METIS |
29.5790 EUR |
28.9870 EUR |
30.1700 EUR |
29.3280 EUR |
| 2024-10-02 |
30.7241 EUR |
531.8102 METIS |
31.2020 EUR |
29.3460 EUR |
31.5950 EUR |
29.3760 EUR |
| 2024-10-01 |
31.2390 EUR |
1,307.2085 METIS |
34.9170 EUR |
30.3900 EUR |
35.6180 EUR |
30.9540 EUR |
| 2024-09-30 |
35.3336 EUR |
429.2124 METIS |
36.5080 EUR |
34.3200 EUR |
36.5080 EUR |
34.3200 EUR |
| 2024-09-29 |
36.3806 EUR |
303.7879 METIS |
35.7850 EUR |
35.4480 EUR |
37.2310 EUR |
37.0150 EUR |
| 2024-09-28 |
36.4698 EUR |
1,129.6134 METIS |
37.4380 EUR |
35.1340 EUR |
37.8850 EUR |
35.7550 EUR |
| 2024-09-27 |
36.8182 EUR |
610.4179 METIS |
36.8890 EUR |
35.9330 EUR |
38.0000 EUR |
37.2860 EUR |
| 2024-09-26 |
36.1160 EUR |
584.7402 METIS |
35.6980 EUR |
35.1980 EUR |
36.7250 EUR |
35.8330 EUR |
| 2024-09-25 |
36.6030 EUR |
1,436.0697 METIS |
36.6660 EUR |
35.4790 EUR |
37.6710 EUR |
35.4790 EUR |
| 2024-09-24 |
34.9091 EUR |
2,310.6686 METIS |
33.0670 EUR |
32.8580 EUR |
36.5960 EUR |
36.5890 EUR |
| 2024-09-23 |
33.2507 EUR |
931.5717 METIS |
33.4290 EUR |
32.5750 EUR |
33.6390 EUR |
33.0760 EUR |
| 2024-09-22 |
32.7817 EUR |
109.8828 METIS |
33.7090 EUR |
31.8960 EUR |
33.7090 EUR |
32.3380 EUR |
| 2024-09-21 |
32.7936 EUR |
184.0105 METIS |
33.3740 EUR |
32.3200 EUR |
33.3750 EUR |
32.7430 EUR |
| 2024-09-20 |
33.1145 EUR |
2,091.7888 METIS |
30.8780 EUR |
30.8780 EUR |
34.7600 EUR |
33.1170 EUR |
| 2024-09-19 |
30.3893 EUR |
1,301.5113 METIS |
29.6470 EUR |
29.6470 EUR |
31.4810 EUR |
30.5150 EUR |
| 2024-09-18 |
28.3405 EUR |
431.5649 METIS |
28.6590 EUR |
27.5070 EUR |
28.7230 EUR |
28.7230 EUR |
| 2024-09-17 |
28.5668 EUR |
2,096.0952 METIS |
26.7070 EUR |
26.7070 EUR |
29.2250 EUR |
28.3380 EUR |
| 2024-09-16 |
26.9343 EUR |
251.2621 METIS |
27.4500 EUR |
26.3230 EUR |
27.4500 EUR |
26.5810 EUR |
| 2024-09-15 |
28.6947 EUR |
399.1115 METIS |
29.2530 EUR |
27.7650 EUR |
29.2690 EUR |
27.7650 EUR |
| 2024-09-14 |
29.6599 EUR |
139.4762 METIS |
29.9170 EUR |
29.1390 EUR |
29.9170 EUR |
29.3940 EUR |
| 2024-09-13 |
29.3707 EUR |
993.2826 METIS |
27.6600 EUR |
27.3030 EUR |
30.7190 EUR |
30.1210 EUR |
| 2024-09-12 |
27.4460 EUR |
174.0614 METIS |
27.1680 EUR |
27.1680 EUR |
27.7670 EUR |
27.3560 EUR |
| 2024-09-11 |
26.8149 EUR |
70.0557 METIS |
26.8570 EUR |
26.6220 EUR |
27.0990 EUR |
26.9950 EUR |
| 2024-09-10 |
27.4831 EUR |
341.1773 METIS |
27.2050 EUR |
27.1590 EUR |
27.9710 EUR |
27.7410 EUR |
| 2024-09-09 |
27.0386 EUR |
368.3835 METIS |
26.5700 EUR |
26.1860 EUR |
27.7460 EUR |
27.5750 EUR |
| 2024-09-08 |
25.6945 EUR |
792.0027 METIS |
25.9600 EUR |
25.5580 EUR |
26.3330 EUR |
26.0940 EUR |
| 2024-09-07 |
25.5199 EUR |
246.9009 METIS |
25.0790 EUR |
25.0790 EUR |
25.7840 EUR |
25.7790 EUR |
| 2024-09-06 |
26.1176 EUR |
125.4680 METIS |
26.4100 EUR |
24.4340 EUR |
27.3040 EUR |
24.4340 EUR |
| 2024-09-05 |
27.4323 EUR |
34.9719 METIS |
27.4110 EUR |
26.5140 EUR |
27.4250 EUR |
26.6430 EUR |
| 2024-09-04 |
27.2720 EUR |
1,142.5550 METIS |
27.7730 EUR |
26.7970 EUR |
27.9440 EUR |
27.9100 EUR |
| 2024-09-03 |
28.4669 EUR |
512.1007 METIS |
28.9090 EUR |
27.5210 EUR |
29.1200 EUR |
28.0150 EUR |
| 2024-09-02 |
28.3285 EUR |
429.0858 METIS |
27.3170 EUR |
27.1710 EUR |
28.8780 EUR |
28.8780 EUR |
| 2024-09-01 |
28.3792 EUR |
39.7164 METIS |
28.2260 EUR |
27.8650 EUR |
28.4910 EUR |
28.2620 EUR |
| 2024-08-31 |
28.7747 EUR |
172.2376 METIS |
28.9830 EUR |
28.3400 EUR |
28.9840 EUR |
28.6480 EUR |
| 2024-08-30 |
28.6855 EUR |
63.7779 METIS |
29.5070 EUR |
27.8640 EUR |
29.6880 EUR |
28.7710 EUR |