Market Cap $4.48T 1.25%
Volume 24h $400.55B 2.77%
BTC % 54.49% 0.73%
ETH % 12.11% -0.99%
Coins 33.322 +13
Exchanges 885
Last update 53 Seconds ago
Newton Protocol NEWT

Newton Protocol (NEWT) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Oct-03 2025 $0.210513 $0.203715 $0.211372 $0.208487 $14,101,180 $45,260,496
Oct-02 2025 $0.208685 $0.204348 $0.212408 $0.210427 $13,768,916 $44,867,338
Oct-01 2025 $0.209084 $0.191907 $0.209315 $0.191907 $24,770,925 $44,953,192
Sep-30 2025 $0.19056 $0.185139 $0.20122 $0.20122 $18,243,282 $40,970,424
Sep-29 2025 $0.201781 $0.199017 $0.212514 $0.211673 $18,489,947 $43,383,058
Sep-28 2025 $0.212516 $0.201444 $0.212516 $0.205341 $13,628,652 $45,691,141
Sep-27 2025 $0.206615 $0.206027 $0.209208 $0.208706 $11,297,510 $44,422,320
Sep-26 2025 $0.208375 $0.204338 $0.212478 $0.206824 $17,558,665 $44,800,803
Sep-25 2025 $0.20709 $0.202017 $0.223392 $0.223392 $22,597,038 $44,524,366
Sep-24 2025 $0.223234 $0.21734 $0.226324 $0.221722 $15,236,978 $47,995,381
Sep-23 2025 $0.222787 $0.214583 $0.226069 $0.226069 $19,521,319 $47,899,412
Sep-22 2025 $0.226698 $0.219605 $0.2542 $0.2542 $30,509,303 $48,740,219
Sep-21 2025 $0.25353 $0.250311 $0.255421 $0.252335 $16,488,061 $54,509,056
Sep-20 2025 $0.251716 $0.246287 $0.253651 $0.247305 $14,954,978 $54,119,074
Sep-19 2025 $0.251061 $0.249153 $0.262161 $0.261235 $18,306,011 $53,978,315

Historical and market price analysis of Newton Protocol (NEWT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 102 days, from day 06-24-2025.