Market Cap $3.17T
-1.83%
Volume 24h $144.71B
-10.41%
BTC % 55.09%
0.29%
ETH % 11.16%
0.62%
Coins
33.866
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.101199 | $0.100776 | $0.108596 | $0.106752 | $23,628,879 | $21,757,982 |
| Dec-25 2025 | $0.109576 | $0.102905 | $0.1296 | $0.102905 | $72,091,478 | $23,558,966 |
| Dec-24 2025 | $0.10297 | $0.095953 | $0.1033 | $0.098513 | $7,190,118 | $22,138,693 |
| Dec-23 2025 | $0.098161 | $0.096151 | $0.100471 | $0.099591 | $5,242,516 | $21,104,754 |
| Dec-22 2025 | $0.099482 | $0.096848 | $0.101246 | $0.097785 | $5,581,559 | $21,388,718 |
| Dec-21 2025 | $0.097623 | $0.096248 | $0.102072 | $0.102072 | $6,156,113 | $20,989,112 |
| Dec-20 2025 | $0.10223 | $0.098706 | $0.104909 | $0.099579 | $13,930,937 | $21,979,646 |
| Dec-19 2025 | $0.098383 | $0.090077 | $0.098383 | $0.09054 | $5,866,659 | $21,152,474 |
| Dec-18 2025 | $0.090572 | $0.089232 | $0.095595 | $0.094643 | $5,783,372 | $19,473,175 |
| Dec-17 2025 | $0.094907 | $0.094058 | $0.101426 | $0.100143 | $5,292,199 | $20,405,061 |
| Dec-16 2025 | $0.099951 | $0.098573 | $0.101135 | $0.099913 | $4,572,328 | $21,489,614 |
| Dec-15 2025 | $0.100262 | $0.097672 | $0.107223 | $0.105155 | $5,725,051 | $21,556,437 |
| Dec-14 2025 | $0.105464 | $0.105456 | $0.111284 | $0.111284 | $4,105,160 | $22,674,870 |
| Dec-13 2025 | $0.1112 | $0.111132 | $0.112652 | $0.112594 | $3,401,433 | $23,908,142 |
| Dec-12 2025 | $0.112559 | $0.110156 | $0.117489 | $0.110846 | $12,190,096 | $24,200,247 |