Market Cap $3.26T
-3%
Volume 24h $254.52B
1.43%
BTC % 54.73%
0.01%
ETH % 11.17%
-1.88%
Coins
33.766
+6
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-05 2025 | $0.110133 | $0.108258 | $0.117008 | $0.115913 | $5,867,406 | $23,678,795 |
| Dec-04 2025 | $0.116244 | $0.115093 | $0.118113 | $0.117687 | $5,760,396 | $24,992,642 |
| Dec-03 2025 | $0.11842 | $0.114408 | $0.11842 | $0.114779 | $6,097,868 | $25,460,418 |
| Dec-02 2025 | $0.115524 | $0.106039 | $0.115524 | $0.108583 | $7,294,912 | $24,837,837 |
| Dec-01 2025 | $0.108337 | $0.106128 | $0.111006 | $0.111006 | $8,150,551 | $23,292,616 |
| Nov-30 2025 | $0.114838 | $0.113938 | $0.116169 | $0.115873 | $5,039,211 | $24,690,203 |
| Nov-29 2025 | $0.115574 | $0.115365 | $0.119832 | $0.119331 | $4,867,292 | $24,848,582 |
| Nov-28 2025 | $0.119836 | $0.118654 | $0.123704 | $0.122978 | $11,922,795 | $25,764,953 |
| Nov-27 2025 | $0.120763 | $0.120328 | $0.122252 | $0.121353 | $9,746,572 | $25,964,071 |
| Nov-26 2025 | $0.121532 | $0.116989 | $0.122732 | $0.120299 | $18,859,567 | $26,129,526 |
| Nov-25 2025 | $0.119307 | $0.114496 | $0.119307 | $0.116394 | $6,973,878 | $25,651,150 |
| Nov-24 2025 | $0.117323 | $0.111232 | $0.117818 | $0.112642 | $7,557,610 | $25,224,647 |
| Nov-23 2025 | $0.112826 | $0.112826 | $0.116373 | $0.115054 | $7,084,774 | $24,257,663 |
| Nov-22 2025 | $0.116234 | $0.11087 | $0.123772 | $0.116808 | $25,939,636 | $24,990,318 |
| Nov-21 2025 | $0.111136 | $0.107782 | $0.12143 | $0.1177 | $21,854,421 | $23,894,308 |