Metis(METIS)Heute
$15.2
vor 1 Jahren
$28.2
vor 2 Jahren
$11.42
vor 3 Jahren
$29.28
vor 4 Jahren
$48.16
Metis Preisverlauf
(METIS)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $14.74556 | $15.10589 | $14.66057 | $14.83257 | $4.009M |
2025-09-06 | $14.77699 | $15.06299 | $14.71766 | $14.72244 | $4.225M |
2025-09-05 | $14.72370 | $15.30016 | $14.64642 | $14.73528 | $5.996M |
2025-09-04 | $15.53088 | $15.58651 | $14.62991 | $14.72370 | $5.843M |
2025-09-03 | $15.08681 | $15.68 | $15.27 | $15.56316 | $4.768M |
2025-09-02 | $15.32903 | $15.61 | $14.68 | $15.14480 | $7.758M |
2025-09-01 | $16.32018 | $16.34 | $15.27 | $15.32467 | $7.296M |
2025-08-31 | $16.19936 | $16.75 | $15.95 | $16.30758 | $6.169M |
2025-08-30 | $15.87231 | $16.21 | $15.38 | $16.19542 | $5.398M |
2025-08-29 | $16.17070 | $16.96 | $15.67 | $15.83995 | $10.664M |
2025-08-28 | $16.31522 | $16.42 | $15.87 | $16.18811 | $8.170M |
2025-08-27 | $15.81474 | $16.54 | $15.87 | $16.33416 | $7.037M |
2025-08-26 | $16.27479 | $16.34 | $15.29 | $15.81223 | $9.333M |
2025-08-25 | $17.25910 | $18.13 | $16.18 | $16.27479 | $11.472M |
2025-08-24 | $18.04293 | $18.27 | $17.05 | $17.23354 | $7.662M |
2025-08-23 | $17.61429 | $18.98 | $17.79 | $18.03882 | $14.050M |
2025-08-22 | $16.66410 | $18.07 | $16.03 | $17.59368 | $10.506M |
2025-08-21 | $16.93040 | $17.51 | $16.58 | $16.65338 | $7.731M |
2025-08-20 | $17.16501 | $17.15 | $16.28 | $16.91639 | $9.916M |
2025-08-19 | $16.94248 | $17.59 | $16.62 | $17.14018 | $11.688M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Metis(METIS)
