Market Cap $4.03T 1.08%
Volume 24h $172.73B
BTC % 55.15% -0.19%
ETH % 11.83% 0.16%
Coins 33.517 +1
Exchanges 885
Last update 1 minute 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-24 2025 $0.153204 $0.147545 $0.155747 $0.147545 $12,725,084 $32,938,965
Oct-23 2025 $0.147057 $0.142501 $0.150085 $0.142501 $8,877,522 $31,617,340
Oct-22 2025 $0.140041 $0.139183 $0.147451 $0.147404 $12,712,131 $30,108,988
Oct-21 2025 $0.149257 $0.143686 $0.160599 $0.151074 $21,032,483 $32,090,313
Oct-20 2025 $0.14988 $0.143447 $0.151668 $0.145388 $8,666,053 $32,224,395
Oct-19 2025 $0.146376 $0.143112 $0.14831 $0.144197 $8,283,418 $31,470,997
Oct-18 2025 $0.14429 $0.14189 $0.145719 $0.14189 $8,938,606 $31,022,405
Oct-17 2025 $0.142611 $0.136787 $0.148579 $0.147642 $14,402,752 $30,661,384
Oct-16 2025 $0.146707 $0.145356 $0.156584 $0.152798 $15,433,901 $31,542,011
Oct-15 2025 $0.15362 $0.152157 $0.161664 $0.157457 $16,884,954 $33,028,324
Oct-14 2025 $0.15816 $0.148031 $0.161994 $0.161994 $14,670,459 $34,004,556
Oct-13 2025 $0.162128 $0.150668 $0.163154 $0.150691 $16,060,915 $34,857,542
Oct-12 2025 $0.151502 $0.138217 $0.153075 $0.138593 $13,794,102 $32,573,046
Oct-11 2025 $0.139029 $0.131962 $0.145369 $0.139729 $40,392,747 $29,891,316
Oct-10 2025 $0.136908 $0.131756 $0.196776 $0.195583 $31,978,624 $29,435,276

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 123 days, from day 06-24-2025.