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) 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 |