Start of month MTL (MTL) price and metrics View the start of month prices and price metrics for MTL (MTL). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below MTL historical data for price, low, high, close, open, volume for each start of month.
btc eth usdt
Date Price High Low Open Close Volume 01 Dec 2019 3.9796666666667E-5 4.0736666666667E-5 3.9773333333333E-5 4.0563333333333E-5 3.9796666666667E-5 203916.84986693 01 Oct 2019 4.1155333333333E-5 4.3026666666667E-5 3.8627333333333E-5 4.0766E-5 4.1155333333333E-5 3258771.4110542 01 Sep 2019 3.94E-5 4.4779333333333E-5 3.8866666666667E-5 4.2249E-5 3.94E-5 2907657.0965073 01 Aug 2019 3.7546666666667E-5 4.297E-5 3.4903333333333E-5 3.9465333333333E-5 3.7546666666667E-5 2016136.6110292 01 Jul 2019 4.8694666666667E-5 5.2703666666667E-5 4.6300333333333E-5 4.6394E-5 4.8694666666667E-5 1157342.5715386 01 Jun 2019 5.441E-5 5.577E-5 5.3686666666667E-5 5.4425E-5 5.441E-5 638883.34949364 01 Apr 2019 0.00014478666666667 0.00018268 0.00010737 9.847E-5 0.00014478666666667 24479896.492435 01 Feb 2019 7.4852501711575E-5 7.6395001087803E-5 7.2329999966314E-5 7.5859999924432E-5 7.4852501711575E-5 4876486.8150778 01 Jan 2019 7.2923333694537E-5 7.8166667663027E-5 7.2516668296885E-5 7.2683333807314E-5 7.2923333694537E-5 1098574.59375 01 Dec 2018 8.1022499216488E-5 8.2787501014536E-5 7.8297500294866E-5 8.2737500633812E-5 8.1022499216488E-5 1202921.8855469 01 Nov 2018 0.0001034533343045 0.00010542000139443 0.00010251333393777 0.0001039000004918 0.0001034533343045 515331.83691406 01 Oct 2018 0.00010441999984323 0.00010556999768596 0.00010326999836252 0.00010381999891251 0.00010441999984323 2946828.25 01 Sep 2018 9.3610000476474E-5 9.4859999080654E-5 9.210999996867E-5 9.221000073012E-5 9.3610000476474E-5 376059.3125 01 Aug 2018 0.00014285499491962 0.00014730499970028 0.00014095499500399 0.00014635499974247 0.00014285499491962 251197.83215332 01 Jul 2018 0.00020414500613697 0.0002104950035573 0.00020018999930471 0.00020649500220316 0.00020414500613697 355625.62885284 01 Jun 2018 0.00039423500129487 0.00040249001176562 0.0003930350067094 0.00040024000918493 0.00039423500129487 1974415.5149994 01 May 2018 0.00052974501159042 0.00053508000564761 0.00051269499817863 0.00052338000386953 0.00052974501159042 1247973.4247971 01 Apr 2018 0.00048779501230456 0.00052414499805309 0.00047359500604216 0.00051894501666538 0.00048779501230456 1110903.4830017 01 Mar 2018 0.00044336001155898 0.00045435500214808 0.00041236000834033 0.00042375500197522 0.00044336001155898 1377030.1044922 01 Feb 2018 0.00041856999450829 0.00043307000305504 0.00038793501153123 0.00040143501246348 0.00041856999450829 707260.52719116 01 Jan 2018 0.00069985497975722 0.00074214499909431 0.00055246500414796 0.00057695497525856 0.00069985497975722 1081739.75 01 Dec 2017 0.00048501499986742 0.00055890998919494 0.000462330004666 0.00046917999861762 0.00048501499986742 537871.34375 01 Nov 2017 0.00077311499626376 0.0011545000015758 0.00071249998291023 0.0010433699935675 0.00077311499626376 727104.9765625 01 Oct 2017 0.0020908100996166 0.002321989974007 0.0020555099472404 0.0021577100269496 0.0020908100996166 200067.46875 01 Sep 2017 0.0026914800982922 0.002699000062421 0.0019749999046326 0.0020200700964779 0.0026914800982922 892528.125 01 Aug 2017 0.0014230000087991 0.0016690000193194 0.0011749999830499 0.0012314700288698 0.0014230000087991 274037.40625
Date Price High Low Open Close Volume 01 Dec 2019 0.00194915 0.00200265 0.00194815 0.00203906 0.00194915 27644.64 01 Nov 2019 0.001966775 0.00203052 0.001895275 0.00224507 0.001966775 163792.165 01 Oct 2019 0.00199629 0.002133855 0.00190329 0.001913275 0.00199629 134063.335 01 Sep 2019 0.00225069 0.002496035 0.00223069 0.002387 0.00225069 149730.315 01 Aug 2019 0.001699 0.00215533 0.0016565 0.001833035 0.001699 116388.91 01 Jul 2019 0.001572145 0.00161454 0.0015256 0.001522845 0.001572145 39579.255 01 Jun 2019 0.001731 0.001832 0.001731 0.001753 0.001731 77289.51 01 Apr 2019 0.004185 0.00538 0.002834 0.002845 0.004185 2583868.95 01 Feb 2019 0.0028522100765258 0.0029177099931985 0.0027762100799009 0.0028812100645155 0.0028522100765258 124132.59375 01 Jan 2019 0.0026047100545838 0.0026992100756615 0.002586210030131 0.0026292100083083 0.0026047100545838 40653.7734375 01 Dec 2018 0.0030907100299373 0.0031557100592181 0.0029887100681663 0.0031552100554109 0.0030907100299373 82030.671875 01 Nov 2018 0.0032560050021857 0.003314004978165 0.0032450050348416 0.0032900050282478 0.0032560050021857 32985.375 01 Oct 2018 0.003114445018582 0.0031489449320361 0.0030814450001344 0.0030969450017437 0.003114445018582 11167.799804688 01 Sep 2018 0.0023690999951214 0.0023985999869183 0.0023505999706686 0.0023685999913141 0.0023690999951214 10653.125 01 Aug 2018 0.0026210149517283 0.0026520149549469 0.00258001498878 0.0026340150507167 0.0026210149517283 7106.3999023438 01 Jul 2018 0.0028815600089729 0.0029730600072071 0.0028560600476339 0.0029260599985719 0.0028815600089729 27446.904296875 01 Jun 2018 0.0050560950767249 0.0051520951092243 0.0050350951496512 0.0051060949917883 0.0050560950767249 5859.375 01 May 2018 0.0072941049002111 0.0073106049094349 0.0071526051033288 0.0072506049182266 0.0072941049002111 16072.900390625 01 Apr 2018 0.008817994967103 0.0090606398880482 0.0085644950158894 0.009003640152514 0.008817994967103 16309.395755768 01 Mar 2018 0.0054316201712936 0.0057851900346577 0.004948120098561 0.0052826900500804 0.0054316201712936 50923.879989624 01 Feb 2018 0.0036825749557465 0.0038145750295371 0.0034299549879506 0.0037164550740272 0.0036825749557465 53485.05178833 01 Jan 2018 0.012334999628365 0.013391000218689 0.0097209997475147 0.010861000046134 0.012334999628365 50595.91015625 01 Dec 2017 0.011288999579847 0.012254999950528 0.010700999759138 0.010811000131071 0.011288999579847 7603.2099609375 01 Nov 2017 0.01821600086987 0.024993000552058 0.016164999455214 0.02250099927187 0.01821600086987 6589.259765625
Date Price High Low Open Close Volume 01 Sep 2019 0.4067 0.439 0.3872 0.3985 0.4067 1152745.34 01 Aug 2019 0.331 0.331 0.331 - 0.331 4.42 01 Jul 2019 0.5 0.5709 0.4718 - 0.5 1485.07 01 Jun 2019 0.482 0.482 0.453 - 0.482 21.45 01 Apr 2019 0.5828 0.78 0.3572 - 0.5828 5204.15 01 Feb 2019 0.410499997437 0.410499997437 0.410499997437 0.410499997437 0.410499997437 0.0049999998882413 01 Jan 2019 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 - 01 Dec 2018 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 - 01 Nov 2018 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 0.67449998855591 - 01 Oct 2018 0.7063000202179 0.7063000202179 0.7063000202179 0.7063000202179 0.7063000202179 - 01 Sep 2018 0.66790002584457 0.66790002584457 0.66790002584457 0.66790002584457 0.66790002584457 - 01 Aug 2018 1.1160999536514 1.1160999536514 1.1160999536514 1.1160999536514 1.1160999536514 - 01 Jul 2018 1.2833000421524 1.2833000421524 1.2833000421524 1.2833000421524 1.2833000421524 - 01 Jun 2018 3.1024000644684 3.1024000644684 2.9516000747681 3 3.1024000644684 2295.2268066406 01 May 2018 5.0679001808167 5.0679001808167 4.6999998092651 4.7822999954224 5.0679001808167 130.70820617676 01 Apr 2018 3.5699000358582 3.5699000358582 3.5699000358582 3.5699000358582 3.5699000358582 - 01 Mar 2018 4.2501001358032 4.4801001548767 4.2501001358032 4.4801001548767 4.2501001358032 2020.6809082031 01 Feb 2018 4.3291997909546 4.4264998435974 4.1479997634888 4.1479997634888 4.3291997909546 501.96234130859