Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-21 |
72.0856 EUR |
20,651.9378 METIS |
72.6160 EUR |
67.4770 EUR |
76.2170 EUR |
73.7320 EUR |
| 2024-05-20 |
66.4912 EUR |
3,895.2884 METIS |
55.2040 EUR |
54.0650 EUR |
71.2690 EUR |
70.9310 EUR |
| 2024-05-19 |
55.1983 EUR |
173.7042 METIS |
56.6440 EUR |
53.8220 EUR |
56.9280 EUR |
53.8220 EUR |
| 2024-05-18 |
56.8181 EUR |
134.0069 METIS |
56.4000 EUR |
56.1370 EUR |
58.0510 EUR |
56.4600 EUR |
| 2024-05-17 |
55.8649 EUR |
413.6134 METIS |
53.5300 EUR |
52.9840 EUR |
57.9080 EUR |
56.3820 EUR |
| 2024-05-16 |
53.5537 EUR |
183.3779 METIS |
53.1070 EUR |
52.6790 EUR |
54.3300 EUR |
53.0690 EUR |
| 2024-05-15 |
52.5515 EUR |
89.6626 METIS |
50.7100 EUR |
49.9370 EUR |
53.8370 EUR |
53.3040 EUR |
| 2024-05-14 |
51.4807 EUR |
47.5149 METIS |
52.0870 EUR |
50.2060 EUR |
52.0870 EUR |
50.2060 EUR |
| 2024-05-13 |
52.1655 EUR |
153.1156 METIS |
53.3760 EUR |
51.0400 EUR |
53.5520 EUR |
52.5370 EUR |
| 2024-05-12 |
54.0843 EUR |
527.9747 METIS |
54.0620 EUR |
53.6380 EUR |
54.8530 EUR |
53.8940 EUR |
| 2024-05-11 |
54.4832 EUR |
336.6576 METIS |
54.8320 EUR |
53.3800 EUR |
54.9860 EUR |
53.8070 EUR |
| 2024-05-10 |
56.0011 EUR |
426.2900 METIS |
56.9980 EUR |
54.2580 EUR |
57.1560 EUR |
54.7220 EUR |
| 2024-05-09 |
55.5976 EUR |
271.2464 METIS |
54.1720 EUR |
53.5670 EUR |
57.0930 EUR |
56.8600 EUR |
| 2024-05-08 |
54.0676 EUR |
185.3639 METIS |
53.5380 EUR |
53.3820 EUR |
55.5580 EUR |
53.8160 EUR |
| 2024-05-07 |
54.8669 EUR |
143.4265 METIS |
55.1920 EUR |
54.2400 EUR |
56.1200 EUR |
54.2400 EUR |
| 2024-05-06 |
57.5758 EUR |
473.9950 METIS |
58.0580 EUR |
54.5250 EUR |
59.7400 EUR |
55.4110 EUR |
| 2024-05-05 |
57.3118 EUR |
229.0926 METIS |
56.9780 EUR |
56.0230 EUR |
58.4430 EUR |
57.3320 EUR |
| 2024-05-04 |
57.3266 EUR |
77.4199 METIS |
57.4060 EUR |
56.5620 EUR |
58.1730 EUR |
57.4090 EUR |
| 2024-05-03 |
56.1517 EUR |
182.3598 METIS |
55.5760 EUR |
54.3340 EUR |
57.8210 EUR |
57.4440 EUR |
| 2024-05-02 |
54.8465 EUR |
307.3683 METIS |
54.3560 EUR |
53.5310 EUR |
56.2390 EUR |
55.6820 EUR |
| 2024-05-01 |
53.1874 EUR |
609.0480 METIS |
54.8730 EUR |
51.0350 EUR |
56.2410 EUR |
54.9000 EUR |
| 2024-04-30 |
54.7356 EUR |
376.8485 METIS |
60.2430 EUR |
52.7180 EUR |
60.2430 EUR |
55.3560 EUR |
| 2024-04-29 |
59.9366 EUR |
480.5466 METIS |
61.7000 EUR |
58.8870 EUR |
61.9930 EUR |
60.5600 EUR |
| 2024-04-28 |
63.3701 EUR |
1,099.3948 METIS |
60.5110 EUR |
60.5110 EUR |
64.8580 EUR |
63.0330 EUR |
| 2024-04-27 |
58.8633 EUR |
255.6307 METIS |
57.3250 EUR |
56.6370 EUR |
61.0910 EUR |
59.0640 EUR |
| 2024-04-26 |
58.1217 EUR |
245.9623 METIS |
58.8340 EUR |
57.3690 EUR |
59.3280 EUR |
58.2820 EUR |
| 2024-04-25 |
59.9863 EUR |
344.0993 METIS |
60.0680 EUR |
58.4560 EUR |
61.1370 EUR |
60.4670 EUR |
| 2024-04-24 |
64.3090 EUR |
793.3645 METIS |
64.1590 EUR |
60.6460 EUR |
65.9560 EUR |
61.2350 EUR |
| 2024-04-23 |
63.6079 EUR |
287.1359 METIS |
64.5730 EUR |
62.1580 EUR |
65.5840 EUR |
63.3820 EUR |
| 2024-04-22 |
64.5324 EUR |
599.4503 METIS |
64.0000 EUR |
63.1270 EUR |
66.1580 EUR |
64.3680 EUR |
| 2024-04-21 |
62.0649 EUR |
444.8984 METIS |
62.8240 EUR |
60.4490 EUR |
63.2160 EUR |
61.8410 EUR |
| 2024-04-20 |
60.3305 EUR |
419.6642 METIS |
58.7730 EUR |
58.3860 EUR |
63.5190 EUR |
63.3150 EUR |
| 2024-04-19 |
58.3160 EUR |
392.1987 METIS |
55.6660 EUR |
53.2300 EUR |
60.0540 EUR |
59.0750 EUR |