Identifier on Bitvavo: METIS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
54.2986 EUR |
204.9481 METIS |
53.8950 EUR |
52.4730 EUR |
55.8840 EUR |
55.6580 EUR |
| 2024-04-17 |
53.6885 EUR |
958.3660 METIS |
54.6740 EUR |
51.4670 EUR |
55.5620 EUR |
53.9950 EUR |
| 2024-04-16 |
53.8156 EUR |
631.5119 METIS |
53.1590 EUR |
51.7780 EUR |
55.6300 EUR |
55.1380 EUR |
| 2024-04-15 |
56.2895 EUR |
635.0165 METIS |
56.4150 EUR |
51.8900 EUR |
59.7700 EUR |
54.0780 EUR |
| 2024-04-14 |
56.5347 EUR |
1,045.9202 METIS |
52.8740 EUR |
52.8740 EUR |
60.0110 EUR |
57.3680 EUR |
| 2024-04-13 |
56.4951 EUR |
1,338.2401 METIS |
64.5510 EUR |
46.1770 EUR |
65.6000 EUR |
55.5320 EUR |
| 2024-04-12 |
63.8999 EUR |
2,519.1253 METIS |
81.6320 EUR |
53.3090 EUR |
82.9570 EUR |
65.1690 EUR |
| 2024-04-11 |
82.8461 EUR |
126.7140 METIS |
84.1010 EUR |
80.8500 EUR |
84.8230 EUR |
81.0360 EUR |
| 2024-04-10 |
82.4998 EUR |
331.7076 METIS |
84.6930 EUR |
80.5710 EUR |
85.0450 EUR |
84.2680 EUR |
| 2024-04-09 |
87.2955 EUR |
1,283.8961 METIS |
88.6200 EUR |
83.7870 EUR |
91.0620 EUR |
83.7870 EUR |
| 2024-04-08 |
87.8107 EUR |
2,161.2830 METIS |
82.0390 EUR |
81.4890 EUR |
89.7710 EUR |
89.4980 EUR |
| 2024-04-07 |
81.8843 EUR |
399.4018 METIS |
81.0000 EUR |
80.3910 EUR |
82.7370 EUR |
81.7180 EUR |
| 2024-04-06 |
79.9627 EUR |
151.6342 METIS |
79.0520 EUR |
78.7270 EUR |
81.6420 EUR |
81.6420 EUR |
| 2024-04-05 |
78.6289 EUR |
545.5599 METIS |
82.3360 EUR |
76.5790 EUR |
82.3360 EUR |
79.0930 EUR |
| 2024-04-04 |
82.6780 EUR |
347.1077 METIS |
80.9040 EUR |
79.8990 EUR |
84.0620 EUR |
81.9290 EUR |
| 2024-04-03 |
82.3366 EUR |
1,202.3126 METIS |
82.5330 EUR |
79.9650 EUR |
84.1550 EUR |
82.1880 EUR |
| 2024-04-02 |
83.9666 EUR |
1,169.1562 METIS |
90.1350 EUR |
80.8490 EUR |
90.7890 EUR |
83.1650 EUR |
| 2024-04-01 |
90.9531 EUR |
721.8646 METIS |
95.4040 EUR |
88.2030 EUR |
96.9480 EUR |
91.2360 EUR |
| 2024-03-31 |
94.1210 EUR |
1,786.7891 METIS |
89.2650 EUR |
89.2650 EUR |
97.7420 EUR |
95.1540 EUR |
| 2024-03-30 |
90.7440 EUR |
502.0214 METIS |
91.2300 EUR |
89.3420 EUR |
92.2750 EUR |
89.9970 EUR |
| 2024-03-29 |
91.7340 EUR |
699.0507 METIS |
93.6650 EUR |
89.9910 EUR |
95.7600 EUR |
91.5390 EUR |
| 2024-03-28 |
93.9446 EUR |
1,187.0204 METIS |
94.3740 EUR |
92.5090 EUR |
95.8810 EUR |
92.8720 EUR |
| 2024-03-27 |
95.3993 EUR |
1,086.7552 METIS |
95.6290 EUR |
91.7820 EUR |
98.5590 EUR |
93.1500 EUR |
| 2024-03-26 |
100.4937 EUR |
5,408.9116 METIS |
98.9010 EUR |
94.4270 EUR |
106.5600 EUR |
95.4120 EUR |
| 2024-03-25 |
100.2142 EUR |
7,722.3383 METIS |
93.3190 EUR |
91.8560 EUR |
107.2600 EUR |
99.4450 EUR |
| 2024-03-24 |
90.9482 EUR |
1,585.7533 METIS |
89.9900 EUR |
88.6620 EUR |
95.4600 EUR |
94.2330 EUR |
| 2024-03-23 |
92.2860 EUR |
1,921.8160 METIS |
91.9370 EUR |
90.2010 EUR |
94.1790 EUR |
90.7420 EUR |
| 2024-03-22 |
96.7177 EUR |
2,635.3481 METIS |
97.1660 EUR |
89.5630 EUR |
103.1100 EUR |
91.7230 EUR |
| 2024-03-21 |
97.6473 EUR |
3,509.0182 METIS |
96.6570 EUR |
93.2040 EUR |
295.0000 EUR |
97.5550 EUR |