Market Cap $4.22T
1.76%
Volume 24h $312.94B
0.98%
BTC % 53.67%
0.2%
ETH % 12.46%
-0.24%
Coins
33.103
+14
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.282801 | $0.278012 | $0.297731 | $0.280057 | $49,400,850 | $60,802,333 |
| Sep-08 2025 | $0.280102 | $0.267646 | $0.285025 | $0.271557 | $30,539,492 | $60,222,006 |
| Sep-07 2025 | $0.274885 | $0.260107 | $0.274885 | $0.260967 | $21,077,250 | $59,100,351 |
| Sep-06 2025 | $0.259854 | $0.253737 | $0.259854 | $0.256219 | $13,305,303 | $55,868,623 |
| Sep-05 2025 | $0.257011 | $0.25285 | $0.262625 | $0.262625 | $30,952,467 | $55,257,565 |
| Sep-04 2025 | $0.255645 | $0.25264 | $0.289681 | $0.265294 | $102,613,421 | $54,963,858 |
| Sep-03 2025 | $0.261466 | $0.255306 | $0.262604 | $0.257974 | $12,065,318 | $56,215,311 |
| Sep-02 2025 | $0.259234 | $0.252098 | $0.260043 | $0.252098 | $12,771,037 | $55,735,424 |
| Sep-01 2025 | $0.249513 | $0.248349 | $0.267035 | $0.262831 | $20,481,405 | $53,645,449 |
| Aug-31 2025 | $0.269062 | $0.26888 | $0.275791 | $0.273192 | $9,907,376 | $57,848,345 |
| Aug-30 2025 | $0.273134 | $0.269661 | $0.277302 | $0.274213 | $11,220,232 | $58,723,909 |
| Aug-29 2025 | $0.274766 | $0.271401 | $0.289422 | $0.289422 | $18,483,143 | $59,074,773 |
| Aug-28 2025 | $0.2915 | $0.279803 | $0.292516 | $0.28097 | $21,907,368 | $62,672,668 |
| Aug-27 2025 | $0.281078 | $0.279593 | $0.284424 | $0.283279 | $15,207,428 | $60,431,837 |
| Aug-26 2025 | $0.28455 | $0.275349 | $0.28455 | $0.275349 | $17,966,650 | $61,178,292 |