Wrapped Metis(WMETIS)Vandaag
$14.79
1 jaar geleden
$28.62
Wrapped Metis Prijsgeschiedenis
(WMETIS)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $14.80750 | $15.06544 | $14.68878 | $14.73907 | $84,813.21 |
2025-09-05 | $14.70587 | $15.29958 | $14.64892 | $14.80750 | $107.822K |
2025-09-04 | $15.53077 | $15.55312 | $14.64064 | $14.69881 | $95,481.56 |
2025-09-03 | $15.09279 | $15.69 | $15.27 | $15.53079 | $121.227K |
2025-09-02 | $15.36524 | $15.62 | $14.68 | $15.13107 | $162.770K |
2025-09-01 | $16.32364 | $16.33 | $15.29 | $15.35873 | $119.931K |
2025-08-31 | $16.20127 | $16.73 | $15.94 | $16.32551 | $180.393K |
2025-08-30 | $15.87047 | $16.22 | $15.39 | $16.20424 | $193.321K |
2025-08-29 | $16.22074 | $16.93 | $15.68 | $15.87047 | $429.831K |
2025-08-28 | $16.27821 | $16.41 | $15.89 | $16.26735 | $161.855K |
2025-08-27 | $15.80234 | $16.55 | $15.81 | $16.27821 | $146.236K |
2025-08-26 | $16.21135 | $16.36 | $15.31 | $15.80234 | $205.254K |
2025-08-25 | -- | $18.09 | $16.2 | -- | -- |
2025-08-24 | $18.03527 | $18.29 | $17.03 | $17.25577 | $98,014.15 |
2025-08-23 | $17.54100 | $18.93 | $17.75 | $18.06928 | $337.277K |
2025-08-22 | $16.65179 | $18.03 | $15.98 | $17.51866 | $162.393K |
2025-08-21 | $16.92567 | $17.53 | $16.61 | $16.65179 | $161.448K |
2025-08-20 | $17.17043 | $17.12 | $16.3 | $16.89723 | $168.831K |
2025-08-19 | $16.92682 | $17.55 | $16.61 | $17.13207 | $260.522K |
2025-08-18 | $18.25265 | $18.1 | $16.55 | $16.93486 | $146.170K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
Wrapped Metis(WMETIS)
