Market Cap $3.96T
0.94%
Volume 24h $378.58B
-58.1%
BTC % 59.26%
-1.21%
ETH % 9.59%
4.58%
Coins
32.437
+19
Exchanges
885
Last update
35 Seconds ago
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.320898 | $0.301992 | $0.320898 | $0.30397 | $42,872,167 | $68,993,141 |
| Jul-14 2025 | $0.306862 | $0.302057 | $0.326948 | $0.312516 | $54,802,452 | $65,975,351 |
| Jul-13 2025 | $0.309058 | $0.304719 | $0.31364 | $0.307446 | $28,868,428 | $66,447,637 |
| Jul-12 2025 | $0.308088 | $0.304791 | $0.325045 | $0.322154 | $45,523,980 | $66,239,023 |
| Jul-11 2025 | $0.327149 | $0.327149 | $0.347387 | $0.338062 | $89,710,551 | $70,337,123 |
| Jul-10 2025 | $0.329482 | $0.307003 | $0.329795 | $0.313273 | $62,779,023 | $70,838,830 |
| Jul-09 2025 | $0.313499 | $0.305317 | $0.314356 | $0.310153 | $33,578,538 | $67,402,488 |
| Jul-08 2025 | $0.311085 | $0.305426 | $0.318329 | $0.314503 | $284,672,962 | $66,883,467 |
| Jul-07 2025 | $0.316445 | $0.315055 | $0.326562 | $0.324582 | $320,045,677 | $68,035,772 |
| Jul-06 2025 | $0.326595 | $0.325448 | $0.331696 | $0.32854 | $271,823,649 | $70,218,063 |
| Jul-05 2025 | $0.329297 | $0.323804 | $0.341622 | $0.341622 | $206,252,764 | $70,799,059 |
| Jul-04 2025 | $0.335834 | $0.332185 | $0.355299 | $0.350706 | $214,372,428 | $72,204,499 |
| Jul-03 2025 | $0.350894 | $0.344244 | $0.357971 | $0.347847 | $272,866,869 | $75,442,234 |
| Jul-02 2025 | $0.354041 | $0.332229 | $0.359414 | $0.359414 | $380,210,891 | $76,118,958 |
| Jul-01 2025 | $0.360326 | $0.354579 | $0.386674 | $0.377061 | $387,993,492 | $77,470,194 |