Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
45.3008 EUR |
442.2593 METIS |
46.5200 EUR |
44.4460 EUR |
47.1150 EUR |
45.7500 EUR |
| 2024-06-25 |
46.4798 EUR |
1,047.4495 METIS |
44.2250 EUR |
43.8470 EUR |
47.9340 EUR |
46.5530 EUR |
| 2024-06-24 |
42.9760 EUR |
1,241.8839 METIS |
44.3080 EUR |
41.7480 EUR |
44.3770 EUR |
44.1250 EUR |
| 2024-06-23 |
45.0425 EUR |
284.2025 METIS |
45.6500 EUR |
44.2700 EUR |
46.4500 EUR |
44.2710 EUR |
| 2024-06-22 |
45.8822 EUR |
66.0556 METIS |
46.0010 EUR |
45.4980 EUR |
46.5730 EUR |
45.6300 EUR |
| 2024-06-21 |
47.7192 EUR |
226.0590 METIS |
47.0000 EUR |
46.5000 EUR |
48.5000 EUR |
46.9090 EUR |
| 2024-06-20 |
49.2279 EUR |
212.3618 METIS |
50.1000 EUR |
47.1440 EUR |
50.5250 EUR |
47.3710 EUR |
| 2024-06-19 |
50.2045 EUR |
263.1845 METIS |
49.8780 EUR |
48.3700 EUR |
51.8380 EUR |
49.5000 EUR |
| 2024-06-18 |
48.9175 EUR |
405.8080 METIS |
52.5770 EUR |
47.6380 EUR |
52.5770 EUR |
49.1190 EUR |
| 2024-06-17 |
54.2948 EUR |
642.1335 METIS |
56.6220 EUR |
52.0000 EUR |
56.8190 EUR |
53.6500 EUR |
| 2024-06-16 |
56.2733 EUR |
194.2817 METIS |
56.6890 EUR |
55.3420 EUR |
57.3640 EUR |
56.3090 EUR |
| 2024-06-15 |
55.3021 EUR |
810.0898 METIS |
55.1000 EUR |
54.7250 EUR |
57.1000 EUR |
56.4510 EUR |
| 2024-06-14 |
55.5187 EUR |
348.4066 METIS |
55.9500 EUR |
53.1640 EUR |
57.4890 EUR |
54.8030 EUR |
| 2024-06-13 |
56.1052 EUR |
218.7540 METIS |
55.3000 EUR |
54.9000 EUR |
57.3290 EUR |
55.9000 EUR |
| 2024-06-12 |
56.1382 EUR |
713.5157 METIS |
55.1520 EUR |
54.5890 EUR |
58.1940 EUR |
56.2110 EUR |
| 2024-06-11 |
55.8344 EUR |
516.3066 METIS |
59.2750 EUR |
54.3000 EUR |
59.4880 EUR |
55.6990 EUR |
| 2024-06-10 |
60.5252 EUR |
183.2865 METIS |
61.7930 EUR |
59.5610 EUR |
62.0260 EUR |
59.8250 EUR |
| 2024-06-09 |
62.0721 EUR |
91.2377 METIS |
61.8270 EUR |
61.5770 EUR |
62.4040 EUR |
62.0090 EUR |
| 2024-06-08 |
62.0247 EUR |
623.6032 METIS |
64.2800 EUR |
60.9230 EUR |
64.8460 EUR |
60.9230 EUR |
| 2024-06-07 |
64.3243 EUR |
2,299.3150 METIS |
69.4820 EUR |
60.0820 EUR |
70.6020 EUR |
64.3000 EUR |
| 2024-06-06 |
70.8858 EUR |
456.4677 METIS |
72.3700 EUR |
69.6520 EUR |
73.1180 EUR |
69.7850 EUR |
| 2024-06-05 |
71.3246 EUR |
818.2484 METIS |
71.3490 EUR |
70.3500 EUR |
73.3080 EUR |
72.2590 EUR |
| 2024-06-04 |
68.9878 EUR |
424.6041 METIS |
69.0170 EUR |
66.9440 EUR |
70.3000 EUR |
69.2930 EUR |
| 2024-06-03 |
70.0586 EUR |
281.9114 METIS |
69.8960 EUR |
69.1040 EUR |
72.1350 EUR |
69.3510 EUR |
| 2024-06-02 |
70.5548 EUR |
183.7938 METIS |
72.2500 EUR |
69.2510 EUR |
72.2500 EUR |
70.1000 EUR |
| 2024-06-01 |
72.3460 EUR |
911.6283 METIS |
71.9910 EUR |
71.1630 EUR |
74.2150 EUR |
71.5600 EUR |
| 2024-05-31 |
71.0916 EUR |
223.0877 METIS |
71.0700 EUR |
69.5670 EUR |
73.3960 EUR |
72.3060 EUR |
| 2024-05-30 |
71.6730 EUR |
1,136.7919 METIS |
70.2090 EUR |
69.5420 EUR |
73.7910 EUR |
71.3140 EUR |
| 2024-05-29 |
69.7708 EUR |
766.9814 METIS |
69.1410 EUR |
68.1010 EUR |
71.0900 EUR |
69.1880 EUR |
| 2024-05-28 |
70.8668 EUR |
486.4905 METIS |
71.7700 EUR |
69.6190 EUR |
72.2310 EUR |
70.3310 EUR |
| 2024-05-27 |
74.0270 EUR |
711.2144 METIS |
73.8560 EUR |
71.5000 EUR |
77.4780 EUR |
72.4040 EUR |
| 2024-05-26 |
74.9378 EUR |
4,101.5894 METIS |
69.6340 EUR |
69.6340 EUR |
77.3920 EUR |
74.4060 EUR |
| 2024-05-25 |
69.1290 EUR |
405.6444 METIS |
68.0690 EUR |
67.9780 EUR |
70.3620 EUR |
69.5740 EUR |
| 2024-05-24 |
68.9032 EUR |
1,107.0938 METIS |
72.5930 EUR |
66.5310 EUR |
74.3160 EUR |
68.4460 EUR |
| 2024-05-23 |
73.4052 EUR |
4,683.9419 METIS |
70.0070 EUR |
69.6700 EUR |
77.4240 EUR |
75.7560 EUR |
| 2024-05-22 |
70.6283 EUR |
2,852.0830 METIS |
72.4190 EUR |
67.7270 EUR |
72.8080 EUR |
69.5770 EUR |