Market Cap $4.16T
1.85%
Volume 24h $374.33B
2.1%
BTC % 54.62%
-1.06%
ETH % 12.57%
2.22%
Coins
32.825
+11
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.291048 | $0.289933 | $0.313432 | $0.310873 | $24,373,758 | $62,575,487 |
| Aug-18 2025 | $0.31329 | $0.308605 | $0.326518 | $0.326518 | $19,326,540 | $67,357,433 |
| Aug-17 2025 | $0.328684 | $0.32707 | $0.3356 | $0.329047 | $13,832,748 | $70,667,248 |
| Aug-16 2025 | $0.329154 | $0.323413 | $0.329154 | $0.323413 | $16,150,312 | $70,768,302 |
| Aug-15 2025 | $0.319893 | $0.310929 | $0.32725 | $0.319606 | $17,488,455 | $68,777,042 |
| Aug-14 2025 | $0.318091 | $0.315282 | $0.358517 | $0.356179 | $31,880,000 | $68,389,634 |
| Aug-13 2025 | $0.357735 | $0.345916 | $0.357735 | $0.35361 | $23,916,445 | $76,913,153 |
| Aug-12 2025 | $0.351726 | $0.330724 | $0.354372 | $0.345645 | $30,003,097 | $75,621,282 |
| Aug-11 2025 | $0.346386 | $0.345334 | $0.374778 | $0.374778 | $38,797,379 | $74,473,139 |
| Aug-10 2025 | $0.368528 | $0.353146 | $0.375115 | $0.355954 | $53,051,897 | $79,233,569 |
| Aug-09 2025 | $0.355404 | $0.346977 | $0.361942 | $0.349487 | $23,191,968 | $76,412,045 |
| Aug-08 2025 | $0.349941 | $0.341256 | $0.354242 | $0.349631 | $23,540,907 | $75,237,323 |
| Aug-07 2025 | $0.351333 | $0.334094 | $0.353728 | $0.341741 | $30,868,001 | $75,536,734 |
| Aug-06 2025 | $0.345288 | $0.337639 | $0.358595 | $0.356149 | $49,158,962 | $74,236,964 |
| Aug-05 2025 | $0.340486 | $0.340486 | $0.383914 | $0.360258 | $87,162,266 | $73,204,534 |